export const klineList: any = [
  {
    timestamp: 1517846400000,
    open: 7424.6,
    high: 7511.3,
    low: 6032.3,
    close: 7310.1,
    volume: 224461,
  },
  {
    timestamp: 1517932800000,
    open: 7310.1,
    high: 8499.9,
    low: 6810,
    close: 8165.4,
    volume: 148807,
  },
  {
    timestamp: 1518019200000,
    open: 8166.7,
    high: 8700.8,
    low: 7400,
    close: 8245.1,
    volume: 24467,
  },
  {
    timestamp: 1518105600000,
    open: 8244,
    high: 8494,
    low: 7760,
    close: 8364,
    volume: 29834,
  },
  {
    timestamp: 1518192000000,
    open: 8363.6,
    high: 9036.7,
    low: 8269.8,
    close: 8311.9,
    volume: 28203,
  },
  {
    timestamp: 1518278400000,
    open: 8301,
    high: 8569.4,
    low: 7820.2,
    close: 8426,
    volume: 59854,
  },
  {
    timestamp: 1518364800000,
    open: 8426,
    high: 8838,
    low: 8024,
    close: 8640,
    volume: 54457,
  },
  {
    timestamp: 1518451200000,
    open: 8640,
    high: 8976.8,
    low: 8360,
    close: 8500,
    volume: 51156,
  },
  {
    timestamp: 1518537600000,
    open: 8504.9,
    high: 9307.3,
    low: 8474.3,
    close: 9307.3,
    volume: 49118,
  },
  {
    timestamp: 1518624000000,
    open: 9307.3,
    high: 9897,
    low: 9182.2,
    close: 9774,
    volume: 48092,
  },
  {
    timestamp: 1518710400000,
    open: 9774,
    high: 10274.9,
    low: 9663.3,
    close: 10009.3,
    volume: 54943,
  },
  {
    timestamp: 1518796800000,
    open: 10016.9,
    high: 10860,
    low: 9888,
    close: 10709,
    volume: 50137,
  },
  {
    timestamp: 1518883200000,
    open: 10716.1,
    high: 11249,
    low: 10112,
    close: 10594.7,
    volume: 50649,
  },
  {
    timestamp: 1518969600000,
    open: 10594.7,
    high: 11230,
    low: 10302,
    close: 11187.9,
    volume: 50716,
  },
  {
    timestamp: 1519056000000,
    open: 11183,
    high: 11649.9,
    low: 10900,
    close: 11497.4,
    volume: 50087,
  },
  {
    timestamp: 1519142400000,
    open: 11497.4,
    high: 11774,
    low: 10410,
    close: 10583,
    volume: 55022,
  },
  {
    timestamp: 1519228800000,
    open: 10555.8,
    high: 10919.2,
    low: 9750,
    close: 9990.9,
    volume: 45603,
  },
  {
    timestamp: 1519315200000,
    open: 10004.6,
    high: 10400,
    low: 9560,
    close: 10305.1,
    volume: 49085,
  },
  {
    timestamp: 1519401600000,
    open: 10300.1,
    high: 10495,
    low: 9570,
    close: 9731.5,
    volume: 49270,
  },
  {
    timestamp: 1519488000000,
    open: 9739.6,
    high: 9839.7,
    low: 9285,
    close: 9399.9,
    volume: 45153,
  },
  {
    timestamp: 1519574400000,
    open: 9378.5,
    high: 10360.6,
    low: 9291.9,
    close: 10277.9,
    volume: 51056,
  },
  {
    timestamp: 1519660800000,
    open: 10277.9,
    high: 10874.3,
    low: 10129.8,
    close: 10583.7,
    volume: 51848,
  },
  {
    timestamp: 1519747200000,
    open: 10589.4,
    high: 11070,
    low: 10372,
    close: 10507.7,
    volume: 51787,
  },
  {
    timestamp: 1519833600000,
    open: 10501.5,
    high: 10845.6,
    low: 10233,
    close: 10717.6,
    volume: 49469,
  },
  {
    timestamp: 1519920000000,
    open: 10702.8,
    high: 11188.1,
    low: 10681.6,
    close: 10854.9,
    volume: 49229,
  },
  {
    timestamp: 1520006400000,
    open: 10854.9,
    high: 11497.9,
    low: 10778.9,
    close: 11479.9,
    volume: 50410,
  },
  {
    timestamp: 1520092800000,
    open: 11479.9,
    high: 11520,
    low: 11067.5,
    close: 11142.1,
    volume: 47383,
  },
  {
    timestamp: 1520179200000,
    open: 11133.3,
    high: 11619.9,
    low: 11107.5,
    close: 11505.8,
    volume: 46196,
  },
  {
    timestamp: 1520265600000,
    open: 11504.1,
    high: 11684.6,
    low: 10804.7,
    close: 10972.5,
    volume: 47998,
  },
  {
    timestamp: 1520352000000,
    open: 10963.9,
    high: 10998.8,
    low: 10410,
    close: 10662.9,
    volume: 48258,
  },
  {
    timestamp: 1520438400000,
    open: 10669.4,
    high: 10706.1,
    low: 9411.6,
    close: 9889.9,
    volume: 57835,
  },
  {
    timestamp: 1520524800000,
    open: 9894.4,
    high: 9899,
    low: 8350,
    close: 8931.7,
    volume: 67670,
  },
  {
    timestamp: 1520611200000,
    open: 8931.7,
    high: 9487.9,
    low: 8650,
    close: 9359.9,
    volume: 54779,
  },
  {
    timestamp: 1520697600000,
    open: 9351.6,
    high: 9423.8,
    low: 8446.3,
    close: 9062.7,
    volume: 54512,
  },
  {
    timestamp: 1520784000000,
    open: 9072.8,
    high: 9890,
    low: 9062.7,
    close: 9177.9,
    volume: 46512,
  },
  {
    timestamp: 1520870400000,
    open: 9177.9,
    high: 9489,
    low: 8763.8,
    close: 9071.1,
    volume: 39438,
  },
  {
    timestamp: 1520956800000,
    open: 9078.8,
    high: 9344,
    low: 8580,
    close: 8719.5,
    volume: 35521,
  },
  {
    timestamp: 1521043200000,
    open: 8723.9,
    high: 8724.9,
    low: 7670,
    close: 8109.7,
    volume: 49228,
  },
  {
    timestamp: 1521129600000,
    open: 8100,
    high: 8600,
    low: 7906.5,
    close: 8540,
    volume: 35812,
  },
  {
    timestamp: 1521216000000,
    open: 8536.6,
    high: 8581.7,
    low: 7847.1,
    close: 7889.9,
    volume: 35819,
  },
  {
    timestamp: 1521302400000,
    open: 7888.6,
    high: 8052,
    low: 7319,
    close: 7380.8,
    volume: 41213,
  },
  {
    timestamp: 1521388800000,
    open: 7390,
    high: 8683,
    low: 7325.8,
    close: 8564.6,
    volume: 56440,
  },
  {
    timestamp: 1521475200000,
    open: 8560.6,
    high: 8659,
    low: 8251,
    close: 8512.9,
    volume: 40537,
  },
  {
    timestamp: 1521561600000,
    open: 8512.9,
    high: 9178.9,
    low: 8510,
    close: 9042.1,
    volume: 35897,
  },
  {
    timestamp: 1521648000000,
    open: 9042.1,
    high: 9100,
    low: 8483.6,
    close: 8619.8,
    volume: 40397,
  },
  {
    timestamp: 1521734400000,
    open: 8619.8,
    high: 8760,
    low: 8300,
    close: 8611,
    volume: 39188,
  },
  {
    timestamp: 1521820800000,
    open: 8635,
    high: 8998.9,
    low: 8551.1,
    close: 8943.4,
    volume: 24351,
  },
  {
    timestamp: 1521907200000,
    open: 8950,
    high: 8974.4,
    low: 8364.9,
    close: 8478,
    volume: 23959,
  },
  {
    timestamp: 1521993600000,
    open: 8468.4,
    high: 8664,
    low: 8017.3,
    close: 8076.1,
    volume: 29653,
  },
  {
    timestamp: 1522080000000,
    open: 8076.1,
    high: 8260,
    low: 7738,
    close: 8067.8,
    volume: 40393,
  },
  {
    timestamp: 1522166400000,
    open: 8050.3,
    high: 8140,
    low: 7740,
    close: 7862.4,
    volume: 34377,
  },
  {
    timestamp: 1522252800000,
    open: 7865.1,
    high: 7998.9,
    low: 7343,
    close: 7479.2,
    volume: 38190,
  },
  {
    timestamp: 1522339200000,
    open: 7474.1,
    high: 7723.1,
    low: 6633,
    close: 6795,
    volume: 72444,
  },
  {
    timestamp: 1522425600000,
    open: 6795,
    high: 7208,
    low: 6570.3,
    close: 7050,
    volume: 49503,
  },
  {
    timestamp: 1522512000000,
    open: 7050,
    high: 7172.7,
    low: 6439.7,
    close: 6449.8,
    volume: 38971,
  },
  {
    timestamp: 1522598400000,
    open: 6450.2,
    high: 7117.1,
    low: 6432.8,
    close: 7029.3,
    volume: 43304,
  },
  {
    timestamp: 1522684800000,
    open: 7013.3,
    high: 7438.9,
    low: 6900.1,
    close: 7387.9,
    volume: 39453,
  },
  {
    timestamp: 1522771200000,
    open: 7380.3,
    high: 7504.5,
    low: 6773,
    close: 6799.9,
    volume: 39217,
  },
  {
    timestamp: 1522857600000,
    open: 6800,
    high: 6917.2,
    low: 6571.5,
    close: 6727.6,
    volume: 41237,
  },
  {
    timestamp: 1522944000000,
    open: 6727.6,
    high: 6853.8,
    low: 6501,
    close: 6591.8,
    volume: 36140,
  },
  {
    timestamp: 1523030400000,
    open: 6593.6,
    high: 7020,
    low: 6522.4,
    close: 7002.8,
    volume: 34649,
  },
  {
    timestamp: 1523116800000,
    open: 7002.8,
    high: 7170.9,
    low: 6856,
    close: 7041,
    volume: 31412,
  },
  {
    timestamp: 1523203200000,
    open: 7037.1,
    high: 7180,
    low: 6685.6,
    close: 6730.7,
    volume: 37356,
  },
  {
    timestamp: 1523289600000,
    open: 6730.7,
    high: 6850,
    low: 6620,
    close: 6824.3,
    volume: 29016,
  },
  {
    timestamp: 1523376000000,
    open: 6824.3,
    high: 6980,
    low: 6769.5,
    close: 6939.8,
    volume: 24813,
  },
  {
    timestamp: 1523462400000,
    open: 6939.8,
    high: 8000,
    low: 6765,
    close: 7616,
    volume: 63747,
  },
  {
    timestamp: 1523548800000,
    open: 7616,
    high: 8221.9,
    low: 7565,
    close: 8125,
    volume: 51813,
  },
  {
    timestamp: 1523635200000,
    open: 8115,
    high: 8180,
    low: 7808,
    close: 7945.1,
    volume: 34616,
  },
  {
    timestamp: 1523721600000,
    open: 7950,
    high: 8400,
    low: 7920,
    close: 8275.9,
    volume: 29161,
  },
  {
    timestamp: 1523808000000,
    open: 8270,
    high: 8400,
    low: 7888.6,
    close: 7970,
    volume: 30991,
  },
  {
    timestamp: 1523894400000,
    open: 7983.3,
    high: 8166.1,
    low: 7930,
    close: 8090.8,
    volume: 22922,
  },
  {
    timestamp: 1523980800000,
    open: 8080.6,
    high: 8159,
    low: 7826,
    close: 8000.9,
    volume: 32669,
  },
  {
    timestamp: 1524067200000,
    open: 8000,
    high: 8289.9,
    low: 8000,
    close: 8233.1,
    volume: 31221,
  },
  {
    timestamp: 1524153600000,
    open: 8233.1,
    high: 8572.9,
    low: 8200,
    close: 8473.6,
    volume: 35002,
  },
  {
    timestamp: 1524240000000,
    open: 8475.8,
    high: 9034.9,
    low: 8451.2,
    close: 8820,
    volume: 36633,
  },
  {
    timestamp: 1524326400000,
    open: 8820,
    high: 9012,
    low: 8713.4,
    close: 8939,
    volume: 27261,
  },
  {
    timestamp: 1524412800000,
    open: 8930,
    high: 9019.9,
    low: 8743.3,
    close: 8909.7,
    volume: 32913,
  },
  {
    timestamp: 1524499200000,
    open: 8909.7,
    high: 9428,
    low: 8810,
    close: 9357.4,
    volume: 37710,
  },
  {
    timestamp: 1524585600000,
    open: 9357.4,
    high: 9758.3,
    low: 8786,
    close: 8962.2,
    volume: 58668,
  },
  {
    timestamp: 1524672000000,
    open: 8963.1,
    high: 9178,
    low: 8652.9,
    close: 8800.8,
    volume: 46955,
  },
  {
    timestamp: 1524758400000,
    open: 8817.6,
    high: 9386.8,
    low: 8780,
    close: 9236.6,
    volume: 44402,
  },
  {
    timestamp: 1524844800000,
    open: 9238,
    high: 9429.9,
    low: 8866.2,
    close: 9357.7,
    volume: 44263,
  },
  {
    timestamp: 1524931200000,
    open: 9357.7,
    high: 9566,
    low: 9157.3,
    close: 9299.7,
    volume: 49741,
  },
  {
    timestamp: 1525017600000,
    open: 9318,
    high: 9502.6,
    low: 9111,
    close: 9302.3,
    volume: 34385,
  },
  {
    timestamp: 1525104000000,
    open: 9309.6,
    high: 9370,
    low: 8827.4,
    close: 8911.6,
    volume: 36752,
  },
  {
    timestamp: 1525190400000,
    open: 8911.6,
    high: 9200,
    low: 8908,
    close: 9159.9,
    volume: 32206,
  },
  {
    timestamp: 1525276800000,
    open: 9158.9,
    high: 9499,
    low: 9064.2,
    close: 9438,
    volume: 29792,
  },
  {
    timestamp: 1525363200000,
    open: 9438,
    high: 9836.5,
    low: 9421.6,
    close: 9630.6,
    volume: 35577,
  },
  {
    timestamp: 1525449600000,
    open: 9630.6,
    high: 9997,
    low: 9579.3,
    close: 9930,
    volume: 38194,
  },
  {
    timestamp: 1525536000000,
    open: 9930,
    high: 9988.8,
    low: 9445,
    close: 9510,
    volume: 36989,
  },
  {
    timestamp: 1525622400000,
    open: 9510,
    high: 9690,
    low: 9200,
    close: 9358.6,
    volume: 59739,
  },
  {
    timestamp: 1525708800000,
    open: 9358.6,
    high: 9469.9,
    low: 9073,
    close: 9188,
    volume: 34697,
  },
  {
    timestamp: 1525795200000,
    open: 9180.6,
    high: 9325,
    low: 8975.6,
    close: 9300.3,
    volume: 27316,
  },
  {
    timestamp: 1525881600000,
    open: 9300.3,
    high: 9395.4,
    low: 9241.3,
    close: 9338.3,
    volume: 25926,
  },
  {
    timestamp: 1525968000000,
    open: 9338.3,
    high: 9396.5,
    low: 8465,
    close: 8570,
    volume: 44582,
  },
  {
    timestamp: 1526054400000,
    open: 8570,
    high: 8679,
    low: 8123.9,
    close: 8301.8,
    volume: 38238,
  },
  {
    timestamp: 1526140800000,
    open: 8301.8,
    high: 8650.8,
    low: 8243.1,
    close: 8602,
    volume: 30613,
  },
  {
    timestamp: 1526227200000,
    open: 8617,
    high: 8819.4,
    low: 8280,
    close: 8780,
    volume: 33322,
  },
  {
    timestamp: 1526313600000,
    open: 8774.4,
    high: 8877.1,
    low: 8464,
    close: 8515.3,
    volume: 34520,
  },
  {
    timestamp: 1526400000000,
    open: 8515.3,
    high: 8590.2,
    low: 8075,
    close: 8280.6,
    volume: 35872,
  },
  {
    timestamp: 1526486400000,
    open: 8280.4,
    high: 8466,
    low: 8195.8,
    close: 8309,
    volume: 27298,
  },
  {
    timestamp: 1526572800000,
    open: 8298,
    high: 8331.6,
    low: 7918,
    close: 8108.5,
    volume: 32614,
  },
  {
    timestamp: 1526659200000,
    open: 8108.5,
    high: 8388.2,
    low: 8071.3,
    close: 8308.4,
    volume: 26571,
  },
  {
    timestamp: 1526745600000,
    open: 8300,
    high: 8392.5,
    low: 8170,
    close: 8391,
    volume: 22585,
  },
  {
    timestamp: 1526832000000,
    open: 8384.6,
    high: 8604.7,
    low: 8346,
    close: 8398.7,
    volume: 24491,
  },
  {
    timestamp: 1526918400000,
    open: 8398.7,
    high: 8436.9,
    low: 6002,
    close: 8229,
    volume: 26890,
  },
  {
    timestamp: 1527004800000,
    open: 8222.5,
    high: 8261.7,
    low: 7647.6,
    close: 7687.7,
    volume: 25978,
  },
  {
    timestamp: 1527091200000,
    open: 7687.7,
    high: 7720,
    low: 7250,
    close: 7561,
    volume: 37633,
  },
  {
    timestamp: 1527177600000,
    open: 7561,
    high: 7645.8,
    low: 7312.5,
    close: 7497.1,
    volume: 27343,
  },
  {
    timestamp: 1527264000000,
    open: 7500,
    high: 7654.9,
    low: 7349.8,
    close: 7541.1,
    volume: 19433,
  },
  {
    timestamp: 1527350400000,
    open: 7541.1,
    high: 7606.1,
    low: 7140,
    close: 7340.7,
    volume: 20342,
  },
  {
    timestamp: 1527436800000,
    open: 7337.1,
    high: 7441.4,
    low: 7158.2,
    close: 7236.2,
    volume: 23514,
  },
  {
    timestamp: 1527523200000,
    open: 7237.8,
    high: 7483.5,
    low: 7006.7,
    close: 7428.3,
    volume: 29705,
  },
  {
    timestamp: 1527609600000,
    open: 7430.5,
    high: 7561.9,
    low: 7306.2,
    close: 7336.4,
    volume: 25706,
  },
  {
    timestamp: 1527696000000,
    open: 7332.1,
    high: 7600,
    low: 7265.4,
    close: 7552.1,
    volume: 21716,
  },
  {
    timestamp: 1527782400000,
    open: 7554.7,
    high: 7618.2,
    low: 7355,
    close: 7445.4,
    volume: 24113,
  },
  {
    timestamp: 1527868800000,
    open: 7445.4,
    high: 7695.3,
    low: 7401,
    close: 7625.5,
    volume: 21743,
  },
  {
    timestamp: 1527955200000,
    open: 7620,
    high: 7774,
    low: 7593.1,
    close: 7726.9,
    volume: 22063,
  },
  {
    timestamp: 1528041600000,
    open: 7726.9,
    high: 7764.7,
    low: 7453.3,
    close: 7492.3,
    volume: 22797,
  },
  {
    timestamp: 1528128000000,
    open: 7495.4,
    high: 7568.1,
    low: 7359.1,
    close: 7568.1,
    volume: 22001,
  },
  {
    timestamp: 1528214400000,
    open: 7568.1,
    high: 7687.9,
    low: 7536.6,
    close: 7651.1,
    volume: 19314,
  },
  {
    timestamp: 1528300800000,
    open: 7654.9,
    high: 7755,
    low: 7478.2,
    close: 7697.9,
    volume: 24400,
  },
  {
    timestamp: 1528387200000,
    open: 7697.9,
    high: 7738.2,
    low: 7541,
    close: 7634.6,
    volume: 23876,
  },
  {
    timestamp: 1528473600000,
    open: 7630.5,
    high: 7688.8,
    low: 7564.4,
    close: 7617.6,
    volume: 17465,
  },
  {
    timestamp: 1528560000000,
    open: 7617.6,
    high: 7636.9,
    low: 7165.8,
    close: 7223,
    volume: 23580,
  },
  {
    timestamp: 1528646400000,
    open: 7223,
    high: 7230,
    low: 6625.5,
    close: 6689.6,
    volume: 46420,
  },
  {
    timestamp: 1528732800000,
    open: 6689.6,
    high: 6908.8,
    low: 6672.6,
    close: 6756.5,
    volume: 24709,
  },
  {
    timestamp: 1528819200000,
    open: 6756.6,
    high: 6758.5,
    low: 6340,
    close: 6363.3,
    volume: 33483,
  },
  {
    timestamp: 1528905600000,
    open: 6366.2,
    high: 6545.5,
    low: 6098.1,
    close: 6345.2,
    volume: 32179,
  },
  {
    timestamp: 1528992000000,
    open: 6344.2,
    high: 6700,
    low: 6343.2,
    close: 6537.1,
    volume: 28351,
  },
  {
    timestamp: 1529078400000,
    open: 6536.9,
    high: 6609.5,
    low: 6331.8,
    close: 6364.4,
    volume: 19866,
  },
  {
    timestamp: 1529164800000,
    open: 6363.3,
    high: 6588.3,
    low: 6336.7,
    close: 6517.2,
    volume: 16067,
  },
  {
    timestamp: 1529251200000,
    open: 6516.5,
    high: 6546.3,
    low: 6382.3,
    close: 6462.3,
    volume: 16126,
  },
  {
    timestamp: 1529337600000,
    open: 6462.1,
    high: 6834.9,
    low: 6450.4,
    close: 6742.2,
    volume: 23393,
  },
  {
    timestamp: 1529424000000,
    open: 6742.3,
    high: 6774.4,
    low: 6558,
    close: 6755.1,
    volume: 21097,
  },
  {
    timestamp: 1529510400000,
    open: 6752,
    high: 6806.1,
    low: 6678.8,
    close: 6711.3,
    volume: 17022,
  },
  {
    timestamp: 1529596800000,
    open: 6712,
    high: 6744.9,
    low: 6072.4,
    close: 6150.8,
    volume: 28504,
  },
  {
    timestamp: 1529683200000,
    open: 6150.8,
    high: 6237.7,
    low: 5926,
    close: 6090.7,
    volume: 29142,
  },
  {
    timestamp: 1529769600000,
    open: 6090.9,
    high: 6256.6,
    low: 5750.8,
    close: 5776.1,
    volume: 29914,
  },
  {
    timestamp: 1529856000000,
    open: 5776.1,
    high: 6334.5,
    low: 5766.4,
    close: 6292,
    volume: 28855,
  },
  {
    timestamp: 1529942400000,
    open: 6291,
    high: 6323.3,
    low: 6121,
    close: 6188.7,
    volume: 20878,
  },
  {
    timestamp: 1530028800000,
    open: 6187.8,
    high: 6249.3,
    low: 5995.4,
    close: 6109.8,
    volume: 23011,
  },
  {
    timestamp: 1530115200000,
    open: 6110.7,
    high: 6181.9,
    low: 6062.5,
    close: 6102.5,
    volume: 19886,
  },
  {
    timestamp: 1530201600000,
    open: 6101.2,
    high: 6111.9,
    low: 5794.3,
    close: 5903,
    volume: 22735,
  },
  {
    timestamp: 1530288000000,
    open: 5899.9,
    high: 6516.6,
    low: 5868.7,
    close: 6380.2,
    volume: 27212,
  },
  {
    timestamp: 1530374400000,
    open: 6379.1,
    high: 6441.6,
    low: 6260,
    close: 6313,
    volume: 17547,
  },
  {
    timestamp: 1530460800000,
    open: 6312.4,
    high: 6671.5,
    low: 6272.4,
    close: 6624.8,
    volume: 22503,
  },
  {
    timestamp: 1530547200000,
    open: 6623,
    high: 6679.9,
    low: 6530.5,
    close: 6583.3,
    volume: 21345,
  },
  {
    timestamp: 1530633600000,
    open: 6583.3,
    high: 6799.9,
    low: 6418,
    close: 6679.1,
    volume: 23756,
  },
  {
    timestamp: 1530720000000,
    open: 6679.1,
    high: 6698.6,
    low: 6513.3,
    close: 6616.7,
    volume: 22320,
  },
  {
    timestamp: 1530806400000,
    open: 6617.1,
    high: 6642.4,
    low: 6442.3,
    close: 6567,
    volume: 20276,
  },
  {
    timestamp: 1530892800000,
    open: 6567,
    high: 6626.6,
    low: 6516.6,
    close: 6556.9,
    volume: 16252,
  },
  {
    timestamp: 1530979200000,
    open: 6558.8,
    high: 6829.9,
    low: 6511,
    close: 6738.9,
    volume: 19394,
  },
  {
    timestamp: 1531065600000,
    open: 6741.3,
    high: 6769.6,
    low: 6666,
    close: 6726.4,
    volume: 16484,
  },
  {
    timestamp: 1531152000000,
    open: 6729.1,
    high: 6801,
    low: 6328,
    close: 6382.6,
    volume: 24643,
  },
  {
    timestamp: 1531238400000,
    open: 6379.9,
    high: 6410.5,
    low: 6268.4,
    close: 6357,
    volume: 24501,
  },
  {
    timestamp: 1531324800000,
    open: 6357,
    high: 6377.7,
    low: 6140.3,
    close: 6166.3,
    volume: 22917,
  },
  {
    timestamp: 1531411200000,
    open: 6164.9,
    high: 6282,
    low: 6075.4,
    close: 6261.2,
    volume: 19819,
  },
  {
    timestamp: 1531497600000,
    open: 6258.1,
    high: 6338.5,
    low: 6123.9,
    close: 6246.6,
    volume: 16781,
  },
  {
    timestamp: 1531584000000,
    open: 6246.6,
    high: 6394.7,
    low: 6181,
    close: 6388,
    volume: 15316,
  },
  {
    timestamp: 1531670400000,
    open: 6386,
    high: 6668.1,
    low: 6331.8,
    close: 6633.9,
    volume: 19664,
  },
  {
    timestamp: 1531756800000,
    open: 6634.4,
    high: 6792,
    low: 6617.2,
    close: 6777,
    volume: 19053,
  },
  {
    timestamp: 1531843200000,
    open: 6777,
    high: 7547.6,
    low: 6736.4,
    close: 7429.6,
    volume: 31687,
  },
  {
    timestamp: 1531929600000,
    open: 7430.6,
    high: 7584.7,
    low: 7240,
    close: 7397.1,
    volume: 25334,
  },
  {
    timestamp: 1532016000000,
    open: 7397.9,
    high: 7563.3,
    low: 7352.3,
    close: 7466,
    volume: 24350,
  },
  {
    timestamp: 1532102400000,
    open: 7469.9,
    high: 7696.3,
    low: 7217.1,
    close: 7391,
    volume: 25562,
  },
  {
    timestamp: 1532188800000,
    open: 7391,
    high: 7554.1,
    low: 7335,
    close: 7522.4,
    volume: 18451,
  },
  {
    timestamp: 1532275200000,
    open: 7527.2,
    high: 7799.9,
    low: 7342,
    close: 7730,
    volume: 29670,
  },
  {
    timestamp: 1532361600000,
    open: 7730,
    high: 8362.6,
    low: 7661.9,
    close: 8185.2,
    volume: 40103,
  },
  {
    timestamp: 1532448000000,
    open: 8184,
    high: 8488.8,
    low: 8060.6,
    close: 8112,
    volume: 26808,
  },
  {
    timestamp: 1532534400000,
    open: 8116,
    high: 8331.7,
    low: 8066,
    close: 8204.5,
    volume: 21465,
  },
  {
    timestamp: 1532620800000,
    open: 8204.5,
    high: 8300,
    low: 7800,
    close: 8149.3,
    volume: 30538,
  },
  {
    timestamp: 1532707200000,
    open: 8150.1,
    high: 8279.1,
    low: 7500,
    close: 8111,
    volume: 23639,
  },
  {
    timestamp: 1532793600000,
    open: 8113.5,
    high: 8294.4,
    low: 8113.5,
    close: 8230.8,
    volume: 19584,
  },
  {
    timestamp: 1532880000000,
    open: 8226.1,
    high: 8282.8,
    low: 8068.8,
    close: 8114.3,
    volume: 23115,
  },
  {
    timestamp: 1532966400000,
    open: 8114.3,
    high: 8222,
    low: 7657.7,
    close: 7753.3,
    volume: 40339,
  },
  {
    timestamp: 1533052800000,
    open: 7753.3,
    high: 7832.2,
    low: 7469.1,
    close: 7602.1,
    volume: 34929,
  },
  {
    timestamp: 1533139200000,
    open: 7597.8,
    high: 7931,
    low: 7440.7,
    close: 7511.6,
    volume: 22757,
  },
  {
    timestamp: 1533225600000,
    open: 7511.6,
    high: 7593,
    low: 7279,
    close: 7467.3,
    volume: 32538,
  },
  {
    timestamp: 1533312000000,
    open: 7467.3,
    high: 7529,
    low: 6960,
    close: 6989.4,
    volume: 28393,
  },
  {
    timestamp: 1533398400000,
    open: 6989.4,
    high: 7085,
    low: 6877.4,
    close: 7002,
    volume: 24953,
  },
  {
    timestamp: 1533484800000,
    open: 7003.9,
    high: 7151,
    low: 6887.3,
    close: 6972.9,
    volume: 25527,
  },
  {
    timestamp: 1533571200000,
    open: 6972.9,
    high: 7147.2,
    low: 6845,
    close: 7113.6,
    volume: 24040,
  },
  {
    timestamp: 1533657600000,
    open: 7113.6,
    high: 7136.8,
    low: 6393.5,
    close: 6472.3,
    volume: 71009,
  },
  {
    timestamp: 1533744000000,
    open: 6476.2,
    high: 6540.2,
    low: 6120,
    close: 6444,
    volume: 77975,
  },
  {
    timestamp: 1533830400000,
    open: 6448.1,
    high: 6623,
    low: 6301,
    close: 6451.9,
    volume: 122978,
  },
  {
    timestamp: 1533916800000,
    open: 6451.9,
    high: 6458.4,
    low: 5988.4,
    close: 6110.8,
    volume: 111698,
  },
  {
    timestamp: 1534003200000,
    open: 6111.2,
    high: 6474.7,
    low: 6058.4,
    close: 6319.6,
    volume: 80842,
  },
  {
    timestamp: 1534089600000,
    open: 6319.3,
    high: 6526,
    low: 6223.4,
    close: 6287.4,
    volume: 77316,
  },
  {
    timestamp: 1534176000000,
    open: 6286.6,
    high: 6328.3,
    low: 5880,
    close: 6029.9,
    volume: 194559,
  },
  {
    timestamp: 1534262400000,
    open: 6030.2,
    high: 6475.4,
    low: 5981.8,
    close: 6431.2,
    volume: 60904,
  },
  {
    timestamp: 1534348800000,
    open: 6431.2,
    high: 6600,
    low: 6214.9,
    close: 6403.5,
    volume: 49417,
  },
  {
    timestamp: 1534435200000,
    open: 6403.5,
    high: 6555.8,
    low: 6233.8,
    close: 6475.7,
    volume: 45460,
  },
  {
    timestamp: 1534521600000,
    open: 6475.7,
    high: 6616,
    low: 6303.2,
    close: 6356.9,
    volume: 31193,
  },
  {
    timestamp: 1534608000000,
    open: 6357,
    high: 6465.9,
    low: 6300,
    close: 6406.4,
    volume: 22334,
  },
  {
    timestamp: 1534694400000,
    open: 6411,
    high: 6549.2,
    low: 6330,
    close: 6424.6,
    volume: 23548,
  },
  {
    timestamp: 1534780800000,
    open: 6425.5,
    high: 6505.2,
    low: 6228,
    close: 6416.7,
    volume: 32991,
  },
  {
    timestamp: 1534867200000,
    open: 6416.7,
    high: 6875.7,
    low: 6374.1,
    close: 6471,
    volume: 29775,
  },
  {
    timestamp: 1534953600000,
    open: 6471,
    high: 6489.8,
    low: 6254.5,
    close: 6433.2,
    volume: 31487,
  },
  {
    timestamp: 1535040000000,
    open: 6429.2,
    high: 6575.5,
    low: 6358.9,
    close: 6506.7,
    volume: 29085,
  },
  {
    timestamp: 1535126400000,
    open: 6504.5,
    high: 6785,
    low: 6498.2,
    close: 6738.6,
    volume: 24565,
  },
  {
    timestamp: 1535212800000,
    open: 6738.6,
    high: 6780,
    low: 6568.8,
    close: 6675.2,
    volume: 20457,
  },
  {
    timestamp: 1535299200000,
    open: 6675.9,
    high: 6776.2,
    low: 6631.2,
    close: 6752.4,
    volume: 22153,
  },
  {
    timestamp: 1535385600000,
    open: 6752,
    high: 7096.4,
    low: 6714.8,
    close: 7051.3,
    volume: 25390,
  },
  {
    timestamp: 1535472000000,
    open: 7052.1,
    high: 7132.3,
    low: 6900,
    close: 6975.9,
    volume: 25228,
  },
  {
    timestamp: 1535558400000,
    open: 6977.8,
    high: 7074,
    low: 6809,
    close: 6866.1,
    volume: 23218,
  },
  {
    timestamp: 1535644800000,
    open: 6866.1,
    high: 7026.7,
    low: 6800,
    close: 6958.1,
    volume: 19718,
  },
  {
    timestamp: 1535731200000,
    open: 6958.1,
    high: 7217.9,
    low: 6950.9,
    close: 7173.8,
    volume: 19830,
  },
  {
    timestamp: 1535817600000,
    open: 7175.3,
    high: 7345.6,
    low: 7128.2,
    close: 7219.1,
    volume: 24052,
  },
  {
    timestamp: 1535904000000,
    open: 7219.1,
    high: 7333.4,
    low: 7195.1,
    close: 7288,
    volume: 20446,
  },
  {
    timestamp: 1535990400000,
    open: 7287.7,
    high: 7405,
    low: 7240.5,
    close: 7379.7,
    volume: 22117,
  },
  {
    timestamp: 1536076800000,
    open: 7379.7,
    high: 7414.8,
    low: 6933.3,
    close: 6993.4,
    volume: 31534,
  },
  {
    timestamp: 1536163200000,
    open: 6993.4,
    high: 7002.2,
    low: 6301.3,
    close: 6423.3,
    volume: 62726,
  },
  {
    timestamp: 1536249600000,
    open: 6424.1,
    high: 6550,
    low: 6320,
    close: 6374.5,
    volume: 39724,
  },
  {
    timestamp: 1536336000000,
    open: 6377.2,
    high: 6478.9,
    low: 6357,
    close: 6430.5,
    volume: 25072,
  },
  {
    timestamp: 1536422400000,
    open: 6430.4,
    high: 6447.8,
    low: 6101,
    close: 6371.2,
    volume: 29403,
  },
  {
    timestamp: 1536508800000,
    open: 6369.5,
    high: 6397,
    low: 6201.7,
    close: 6295,
    volume: 24140,
  },
  {
    timestamp: 1536595200000,
    open: 6297.3,
    high: 6400,
    low: 6167.8,
    close: 6255.6,
    volume: 22016,
  },
  {
    timestamp: 1536681600000,
    open: 6254.7,
    high: 6321.1,
    low: 6189.8,
    close: 6272,
    volume: 21942,
  },
  {
    timestamp: 1536768000000,
    open: 6272,
    high: 6532,
    low: 6264.4,
    close: 6483.2,
    volume: 23994,
  },
  {
    timestamp: 1536854400000,
    open: 6482.9,
    high: 6584.6,
    low: 6388,
    close: 6480.1,
    volume: 22662,
  },
  {
    timestamp: 1536940800000,
    open: 6480.1,
    high: 6564.4,
    low: 6453.5,
    close: 6536.8,
    volume: 16408,
  },
  {
    timestamp: 1537027200000,
    open: 6537,
    high: 6556.5,
    low: 6376,
    close: 6481,
    volume: 15673,
  },
  {
    timestamp: 1537113600000,
    open: 6482.7,
    high: 6534.9,
    low: 6221.9,
    close: 6263.7,
    volume: 23118,
  },
  {
    timestamp: 1537200000000,
    open: 6264.5,
    high: 6392.7,
    low: 6205,
    close: 6361.3,
    volume: 24645,
  },
  {
    timestamp: 1537286400000,
    open: 6360.6,
    high: 6375.6,
    low: 6252,
    close: 6330.1,
    volume: 22702,
  },
  {
    timestamp: 1537372800000,
    open: 6330.6,
    high: 6527.4,
    low: 6119.8,
    close: 6417.3,
    volume: 27659,
  },
  {
    timestamp: 1537459200000,
    open: 6420.8,
    high: 6775.3,
    low: 6340,
    close: 6683.7,
    volume: 35954,
  },
  {
    timestamp: 1537545600000,
    open: 6683.7,
    high: 6838,
    low: 6637.9,
    close: 6686.5,
    volume: 25866,
  },
  {
    timestamp: 1537632000000,
    open: 6686.5,
    high: 6785,
    low: 6636,
    close: 6687.7,
    volume: 19276,
  },
  {
    timestamp: 1537718400000,
    open: 6686.6,
    high: 6730,
    low: 6577,
    close: 6607.5,
    volume: 19335,
  },
  {
    timestamp: 1537804800000,
    open: 6610.3,
    high: 6662,
    low: 6366.8,
    close: 6405.1,
    volume: 28121,
  },
  {
    timestamp: 1537891200000,
    open: 6403.5,
    high: 6564.2,
    low: 6330,
    close: 6541.1,
    volume: 22971,
  },
  {
    timestamp: 1537977600000,
    open: 6541.1,
    high: 6550,
    low: 6434,
    close: 6498,
    volume: 19594,
  },
  {
    timestamp: 1538064000000,
    open: 6495.2,
    high: 6816.3,
    low: 6493.9,
    close: 6669.6,
    volume: 32357,
  },
  {
    timestamp: 1538150400000,
    open: 6670.2,
    high: 6700,
    low: 6468.5,
    close: 6587.8,
    volume: 23944,
  },
  {
    timestamp: 1538236800000,
    open: 6587.8,
    high: 6660,
    low: 6550.2,
    close: 6602.8,
    volume: 16669,
  },
  {
    timestamp: 1538323200000,
    open: 6604.3,
    high: 6661.6,
    low: 6500.9,
    close: 6568.7,
    volume: 17926,
  },
  {
    timestamp: 1538409600000,
    open: 6567.3,
    high: 6648.6,
    low: 6529.6,
    close: 6561.6,
    volume: 17067,
  },
  {
    timestamp: 1538496000000,
    open: 6561.6,
    high: 6588.7,
    low: 6430.6,
    close: 6511.5,
    volume: 19619,
  },
  {
    timestamp: 1538582400000,
    open: 6508.4,
    high: 6645,
    low: 6450,
    close: 6597.4,
    volume: 18260,
  },
  {
    timestamp: 1538668800000,
    open: 6599.9,
    high: 6628.6,
    low: 6550,
    close: 6594,
    volume: 14765,
  },
  {
    timestamp: 1538755200000,
    open: 6594,
    high: 6690.5,
    low: 6567.3,
    close: 6600,
    volume: 15856,
  },
  {
    timestamp: 1538841600000,
    open: 6599,
    high: 6611.6,
    low: 6531.7,
    close: 6580.2,
    volume: 14517,
  },
  {
    timestamp: 1538928000000,
    open: 6580.2,
    high: 6698.2,
    low: 6576.6,
    close: 6672.1,
    volume: 19989,
  },
  {
    timestamp: 1539014400000,
    open: 6669.6,
    high: 6698,
    low: 6610.5,
    close: 6638.2,
    volume: 12619,
  },
  {
    timestamp: 1539100800000,
    open: 6640.3,
    high: 6670,
    low: 6527.7,
    close: 6590.5,
    volume: 10178,
  },
  {
    timestamp: 1539187200000,
    open: 6590.1,
    high: 6645,
    low: 6218.4,
    close: 6291.2,
    volume: 26086,
  },
  {
    timestamp: 1539273600000,
    open: 6291.2,
    high: 6359.6,
    low: 6206.6,
    close: 6339.6,
    volume: 11163,
  },
  {
    timestamp: 1539360000000,
    open: 6337.4,
    high: 6343.7,
    low: 6280,
    close: 6328.9,
    volume: 5812,
  },
  {
    timestamp: 1539446400000,
    open: 6327.2,
    high: 6406.3,
    low: 6298.2,
    close: 6379.3,
    volume: 4185,
  },
  {
    timestamp: 1539532800000,
    open: 6382,
    high: 8100,
    low: 6300,
    close: 6908.1,
    volume: 61194,
  },
  {
    timestamp: 1539619200000,
    open: 6907.8,
    high: 6957.8,
    low: 6650,
    close: 6715,
    volume: 27355,
  },
  {
    timestamp: 1539705600000,
    open: 6713.9,
    high: 6800,
    low: 6674.9,
    close: 6747.9,
    volume: 18700,
  },
  {
    timestamp: 1539792000000,
    open: 6744.6,
    high: 6791.6,
    low: 6679.1,
    close: 6708,
    volume: 18455,
  },
  {
    timestamp: 1539878400000,
    open: 6708,
    high: 6714.6,
    low: 6550,
    close: 6571.6,
    volume: 20506,
  },
  {
    timestamp: 1539964800000,
    open: 6569.5,
    high: 6612.8,
    low: 6505,
    close: 6574.8,
    volume: 14994,
  },
  {
    timestamp: 1540051200000,
    open: 6574.8,
    high: 6658.7,
    low: 6561.4,
    close: 6645.3,
    volume: 15957,
  },
  {
    timestamp: 1540137600000,
    open: 6646.5,
    high: 6647.6,
    low: 6545.2,
    close: 6562.8,
    volume: 16353,
  },
  {
    timestamp: 1540224000000,
    open: 6564.6,
    high: 6595.1,
    low: 6520.1,
    close: 6556.3,
    volume: 17917,
  },
  {
    timestamp: 1540310400000,
    open: 6558.1,
    high: 6625,
    low: 6543.7,
    close: 6581.8,
    volume: 16948,
  },
  {
    timestamp: 1540396800000,
    open: 6581.6,
    high: 6602.9,
    low: 6508.8,
    close: 6545.7,
    volume: 17074,
  },
  {
    timestamp: 1540483200000,
    open: 6545.7,
    high: 6598,
    low: 6515.4,
    close: 6540.1,
    volume: 16517,
  },
  {
    timestamp: 1540569600000,
    open: 6541.3,
    high: 6557.9,
    low: 6480,
    close: 6497.6,
    volume: 15046,
  },
  {
    timestamp: 1540656000000,
    open: 6495.1,
    high: 6514,
    low: 6483.6,
    close: 6488.6,
    volume: 29304,
  },
  {
    timestamp: 1540742400000,
    open: 6488.1,
    high: 6506.2,
    low: 6311,
    close: 6379.5,
    volume: 21114,
  },
  {
    timestamp: 1540828800000,
    open: 6382.3,
    high: 6389.3,
    low: 6317.1,
    close: 6353.5,
    volume: 17959,
  },
  {
    timestamp: 1540915200000,
    open: 6353.5,
    high: 6419.4,
    low: 6250,
    close: 6392.1,
    volume: 18757,
  },
  {
    timestamp: 1541001600000,
    open: 6395,
    high: 6395,
    low: 6354.6,
    close: 6364.8,
    volume: 16902,
  },
  {
    timestamp: 1541088000000,
    open: 6366.9,
    high: 6452.8,
    low: 6360.2,
    close: 6429,
    volume: 18841,
  },
  {
    timestamp: 1541174400000,
    open: 6426.2,
    high: 6439.9,
    low: 6345,
    close: 6373.2,
    volume: 16192,
  },
  {
    timestamp: 1541260800000,
    open: 6371,
    high: 6500,
    low: 6356,
    close: 6482.7,
    volume: 17744,
  },
  {
    timestamp: 1541347200000,
    open: 6481.7,
    high: 6519.3,
    low: 6445,
    close: 6472.8,
    volume: 19626,
  },
  {
    timestamp: 1541433600000,
    open: 6472.8,
    high: 6515.3,
    low: 6436.2,
    close: 6500.2,
    volume: 18847,
  },
  {
    timestamp: 1541520000000,
    open: 6500.2,
    high: 6616.3,
    low: 6473,
    close: 6548.9,
    volume: 23350,
  },
  {
    timestamp: 1541606400000,
    open: 6548.9,
    high: 6595.2,
    low: 6505.4,
    close: 6536.3,
    volume: 19376,
  },
  {
    timestamp: 1541692800000,
    open: 6536.3,
    high: 6536.6,
    low: 6398.3,
    close: 6426.4,
    volume: 21579,
  },
  {
    timestamp: 1541779200000,
    open: 6427.9,
    high: 6640,
    low: 6391.3,
    close: 6454.2,
    volume: 17676,
  },
  {
    timestamp: 1541865600000,
    open: 6454.2,
    high: 6469,
    low: 6357,
    close: 6381.8,
    volume: 17600,
  },
  {
    timestamp: 1541952000000,
    open: 6381.8,
    high: 6487.7,
    low: 6366.8,
    close: 6452.6,
    volume: 20805,
  },
  {
    timestamp: 1542038400000,
    open: 6452.6,
    high: 6470.9,
    low: 6392.6,
    close: 6460.4,
    volume: 19865,
  },
  {
    timestamp: 1542124800000,
    open: 6460.4,
    high: 6499,
    low: 6212.5,
    close: 6233.9,
    volume: 27020,
  },
  {
    timestamp: 1542211200000,
    open: 6233.2,
    high: 6269.4,
    low: 5417,
    close: 5679.9,
    volume: 88918,
  },
  {
    timestamp: 1542297600000,
    open: 5679.4,
    high: 5778.5,
    low: 5566,
    close: 5646.8,
    volume: 36741,
  },
  {
    timestamp: 1542384000000,
    open: 5647.3,
    high: 5682.5,
    low: 5550,
    close: 5599.6,
    volume: 17836,
  },
  {
    timestamp: 1542470400000,
    open: 5599.6,
    high: 5685.7,
    low: 5593,
    close: 5644,
    volume: 13184,
  },
  {
    timestamp: 1542556800000,
    open: 5643.9,
    high: 5744.9,
    low: 5166,
    close: 5217.2,
    volume: 39727,
  },
  {
    timestamp: 1542643200000,
    open: 5217.2,
    high: 5252,
    low: 4401,
    close: 4947.8,
    volume: 70958,
  },
  {
    timestamp: 1542729600000,
    open: 4949,
    high: 4969.1,
    low: 4337,
    close: 4631.8,
    volume: 59350,
  },
  {
    timestamp: 1542816000000,
    open: 4634.9,
    high: 4721.3,
    low: 4467.3,
    close: 4561.4,
    volume: 31798,
  },
  {
    timestamp: 1542902400000,
    open: 4559.5,
    high: 4580,
    low: 4223.5,
    close: 4406.7,
    volume: 40443,
  },
  {
    timestamp: 1542988800000,
    open: 4404.4,
    high: 4525.8,
    low: 4295.6,
    close: 4372,
    volume: 22448,
  },
  {
    timestamp: 1543075200000,
    open: 4374.4,
    high: 4374.4,
    low: 3700,
    close: 3883.6,
    volume: 76279,
  },
  {
    timestamp: 1543161600000,
    open: 3883.6,
    high: 4230,
    low: 3814.4,
    close: 3835,
    volume: 57599,
  },
  {
    timestamp: 1543248000000,
    open: 3838.5,
    high: 3987.5,
    low: 3681.9,
    close: 3779,
    volume: 65065,
  },
  {
    timestamp: 1543334400000,
    open: 3782.3,
    high: 4282.8,
    low: 3743.6,
    close: 4249.2,
    volume: 51479,
  },
  {
    timestamp: 1543420800000,
    open: 4246.5,
    high: 4444,
    low: 4130,
    close: 4268.2,
    volume: 51429,
  },
  {
    timestamp: 1543507200000,
    open: 4269.9,
    high: 4384.5,
    low: 3940,
    close: 4029.1,
    volume: 53822,
  },
  {
    timestamp: 1543593600000,
    open: 4029.1,
    high: 4230,
    low: 3950,
    close: 4217.2,
    volume: 39704,
  },
  {
    timestamp: 1543680000000,
    open: 4219.2,
    high: 4310.4,
    low: 4101,
    close: 4174.5,
    volume: 42401,
  },
  {
    timestamp: 1543766400000,
    open: 4174.5,
    high: 4243.7,
    low: 3855,
    close: 3882,
    volume: 44009,
  },
  {
    timestamp: 1543852800000,
    open: 3881,
    high: 4089.9,
    low: 3770.4,
    close: 4022.2,
    volume: 42500,
  },
  {
    timestamp: 1543939200000,
    open: 4024.9,
    high: 4026.2,
    low: 3828,
    close: 3878.5,
    volume: 34632,
  },
  {
    timestamp: 1544025600000,
    open: 3877.7,
    high: 3895.8,
    low: 3628.8,
    close: 3689.9,
    volume: 57544,
  },
  {
    timestamp: 1544112000000,
    open: 3691.1,
    high: 3715,
    low: 3317.4,
    close: 3319.9,
    volume: 66406,
  },
  {
    timestamp: 1544198400000,
    open: 3318.1,
    high: 3549.8,
    low: 3226,
    close: 3362.7,
    volume: 64635,
  },
  {
    timestamp: 1544284800000,
    open: 3363.5,
    high: 3587.7,
    low: 3276.8,
    close: 3576.4,
    volume: 48333,
  },
  {
    timestamp: 1544371200000,
    open: 3578.7,
    high: 3656,
    low: 3415,
    close: 3430,
    volume: 40943,
  },
  {
    timestamp: 1544457600000,
    open: 3430.4,
    high: 3521.5,
    low: 3341.7,
    close: 3350.9,
    volume: 40678,
  },
  {
    timestamp: 1544544000000,
    open: 3351.3,
    high: 3482.4,
    low: 3324.6,
    close: 3458.4,
    volume: 32915,
  },
  {
    timestamp: 1544630400000,
    open: 3458.4,
    high: 3492.9,
    low: 3366.3,
    close: 3417.2,
    volume: 27755,
  },
  {
    timestamp: 1544716800000,
    open: 3415.6,
    high: 3424,
    low: 3247.2,
    close: 3262.1,
    volume: 42043,
  },
  {
    timestamp: 1544803200000,
    open: 3262.1,
    high: 3277.3,
    low: 3155.2,
    close: 3171.9,
    volume: 35346,
  },
  {
    timestamp: 1544889600000,
    open: 3171.9,
    high: 3300,
    low: 3164.5,
    close: 3243.3,
    volume: 30677,
  },
  {
    timestamp: 1544976000000,
    open: 3243.7,
    high: 3451.5,
    low: 3218.1,
    close: 3422.5,
    volume: 44100,
  },
  {
    timestamp: 1545062400000,
    open: 3422.5,
    high: 3590,
    low: 3419.9,
    close: 3511,
    volume: 60394,
  },
  {
    timestamp: 1545148800000,
    open: 3513.1,
    high: 3911.8,
    low: 3482.7,
    close: 3749.4,
    volume: 71349,
  },
  {
    timestamp: 1545235200000,
    open: 3749.4,
    high: 4063.5,
    low: 3634.3,
    close: 3987,
    volume: 73348,
  },
  {
    timestamp: 1545321600000,
    open: 3988.5,
    high: 4139,
    low: 3862,
    close: 3944.4,
    volume: 80239,
  },
  {
    timestamp: 1545408000000,
    open: 3945.1,
    high: 3979.7,
    low: 3765,
    close: 3828.8,
    volume: 47550,
  },
  {
    timestamp: 1545494400000,
    open: 3829.6,
    high: 4024.2,
    low: 3795,
    close: 3906.2,
    volume: 52160,
  },
  {
    timestamp: 1545580800000,
    open: 3908,
    high: 4197.9,
    low: 3885.5,
    close: 4019,
    volume: 66003,
  },
  {
    timestamp: 1545667200000,
    open: 4018.7,
    high: 4075,
    low: 3650,
    close: 3688,
    volume: 68249,
  },
  {
    timestamp: 1545753600000,
    open: 3690.7,
    high: 3831,
    low: 3657.8,
    close: 3705.6,
    volume: 50018,
  },
  {
    timestamp: 1545840000000,
    open: 3706.3,
    high: 3811.3,
    low: 3667.6,
    close: 3719.2,
    volume: 42203,
  },
  {
    timestamp: 1545926400000,
    open: 3719.1,
    high: 3805,
    low: 3534.6,
    close: 3780.3,
    volume: 46538,
  },
  {
    timestamp: 1546012800000,
    open: 3780.9,
    high: 3885.7,
    low: 3772.3,
    close: 3821.1,
    volume: 42718,
  },
  {
    timestamp: 1546099200000,
    open: 3820.4,
    high: 3880,
    low: 3659.2,
    close: 3769,
    volume: 41374,
  },
  {
    timestamp: 1546185600000,
    open: 3769,
    high: 3825,
    low: 3697.3,
    close: 3752.6,
    volume: 39942,
  },
  {
    timestamp: 1546272000000,
    open: 3754.1,
    high: 3775.9,
    low: 3644,
    close: 3681.9,
    volume: 39534,
  },
  {
    timestamp: 1546358400000,
    open: 3682,
    high: 3843.4,
    low: 3638,
    close: 3802.6,
    volume: 41687,
  },
  {
    timestamp: 1546444800000,
    open: 3802.8,
    high: 3882.8,
    low: 3784.3,
    close: 3806.1,
    volume: 38272,
  },
  {
    timestamp: 1546531200000,
    open: 3805.8,
    high: 3806.9,
    low: 3700,
    close: 3723.7,
    volume: 36707,
  },
  {
    timestamp: 1546617600000,
    open: 3723.7,
    high: 3837.1,
    low: 3716.1,
    close: 3784.5,
    volume: 39660,
  },
  {
    timestamp: 1546704000000,
    open: 3785.2,
    high: 3824.4,
    low: 3740.5,
    close: 3805,
    volume: 34393,
  },
  {
    timestamp: 1546790400000,
    open: 3805,
    high: 4030,
    low: 3798.4,
    close: 3970.3,
    volume: 45689,
  },
  {
    timestamp: 1546876800000,
    open: 3970.3,
    high: 4065,
    low: 3858.2,
    close: 3999.5,
    volume: 44880,
  },
  {
    timestamp: 1546963200000,
    open: 3999.5,
    high: 4006.5,
    low: 3929,
    close: 3957.1,
    volume: 29805,
  },
  {
    timestamp: 1547049600000,
    open: 3956.8,
    high: 3996.4,
    low: 3710,
    close: 3728.3,
    volume: 47795,
  },
  {
    timestamp: 1547136000000,
    open: 3728.3,
    high: 3729.2,
    low: 3540,
    close: 3584.5,
    volume: 43002,
  },
  {
    timestamp: 1547222400000,
    open: 3584.5,
    high: 3649,
    low: 3525.1,
    close: 3590.9,
    volume: 29147,
  },
  {
    timestamp: 1547308800000,
    open: 3590.9,
    high: 3613.9,
    low: 3560,
    close: 3575.6,
    volume: 22679,
  },
  {
    timestamp: 1547395200000,
    open: 3576,
    high: 3657.9,
    low: 3446.2,
    close: 3631.3,
    volume: 50204,
  },
  {
    timestamp: 1547481600000,
    open: 3630.9,
    high: 3665.1,
    low: 3579.6,
    close: 3596.2,
    volume: 41117,
  },
  {
    timestamp: 1547568000000,
    open: 3596.2,
    high: 3644,
    low: 3520,
    close: 3589.5,
    volume: 39886,
  },
  {
    timestamp: 1547654400000,
    open: 3589.5,
    high: 3609.8,
    low: 3533.4,
    close: 3595.7,
    volume: 43059,
  },
  {
    timestamp: 1547740800000,
    open: 3595.7,
    high: 3635,
    low: 3570.5,
    close: 3608.8,
    volume: 35131,
  },
  {
    timestamp: 1547827200000,
    open: 3608.8,
    high: 3710.7,
    low: 3564.7,
    close: 3682.9,
    volume: 34335,
  },
  {
    timestamp: 1547913600000,
    open: 3682.9,
    high: 3690,
    low: 3478,
    close: 3523.1,
    volume: 29810,
  },
  {
    timestamp: 1548000000000,
    open: 3523.3,
    high: 3559.1,
    low: 3506,
    close: 3527.9,
    volume: 23847,
  },
  {
    timestamp: 1548086400000,
    open: 3527.8,
    high: 3586.6,
    low: 3436,
    close: 3576.4,
    volume: 28696,
  },
  {
    timestamp: 1548172800000,
    open: 3576.4,
    high: 3607,
    low: 3544,
    close: 3548.3,
    volume: 26595,
  },
  {
    timestamp: 1548259200000,
    open: 3548.3,
    high: 3575.4,
    low: 3521,
    close: 3553.4,
    volume: 25484,
  },
  {
    timestamp: 1548345600000,
    open: 3553.4,
    high: 3590,
    low: 3524.9,
    close: 3565.9,
    volume: 25705,
  },
  {
    timestamp: 1548432000000,
    open: 3566,
    high: 3655.2,
    low: 3542.2,
    close: 3557.3,
    volume: 26811,
  },
  {
    timestamp: 1548518400000,
    open: 3557.3,
    high: 3580.8,
    low: 3493.3,
    close: 3555.5,
    volume: 26420,
  },
  {
    timestamp: 1548604800000,
    open: 3555.9,
    high: 3574.2,
    low: 3383,
    close: 3419.9,
    volume: 39600,
  },
  {
    timestamp: 1548691200000,
    open: 3419.7,
    high: 3442.9,
    low: 3351.2,
    close: 3424.9,
    volume: 28602,
  },
  {
    timestamp: 1548777600000,
    open: 3424.1,
    high: 3477,
    low: 3390,
    close: 3462.9,
    volume: 26402,
  },
  {
    timestamp: 1548864000000,
    open: 3462.9,
    high: 3490.6,
    low: 3421,
    close: 3434.2,
    volume: 28616,
  },
  {
    timestamp: 1548950400000,
    open: 3435.1,
    high: 3479.1,
    low: 3403.4,
    close: 3463.2,
    volume: 40394,
  },
  {
    timestamp: 1549036800000,
    open: 3462.6,
    high: 3486.8,
    low: 3441.3,
    close: 3457.1,
    volume: 24590,
  },
  {
    timestamp: 1549123200000,
    open: 3457.1,
    high: 3523.5,
    low: 3447.1,
    close: 3464,
    volume: 28249,
  },
  {
    timestamp: 1549209600000,
    open: 3464,
    high: 3483.7,
    low: 3426.4,
    close: 3459,
    volume: 33503,
  },
  {
    timestamp: 1549296000000,
    open: 3459.1,
    high: 3480,
    low: 3449.3,
    close: 3460.1,
    volume: 24089,
  },
  {
    timestamp: 1549382400000,
    open: 3460.1,
    high: 3482.5,
    low: 3380.7,
    close: 3420.8,
    volume: 27189,
  },
  {
    timestamp: 1549468800000,
    open: 3421.2,
    high: 3435,
    low: 3385.2,
    close: 3406.6,
    volume: 25272,
  },
  {
    timestamp: 1549555200000,
    open: 3406.1,
    high: 3509.5,
    low: 3379.8,
    close: 3505.8,
    volume: 28217,
  },
  {
    timestamp: 1549641600000,
    open: 3504,
    high: 3738.3,
    low: 3487.2,
    close: 3646,
    volume: 43826,
  },
  {
    timestamp: 1549728000000,
    open: 3646,
    high: 3672.9,
    low: 3608.9,
    close: 3627.3,
    volume: 26425,
  },
  {
    timestamp: 1549814400000,
    open: 3627.7,
    high: 3684.6,
    low: 3616.4,
    close: 3641.6,
    volume: 32607,
  },
  {
    timestamp: 1549900800000,
    open: 3641.6,
    high: 3649.7,
    low: 3588,
    close: 3619,
    volume: 24646,
  },
  {
    timestamp: 1549987200000,
    open: 3619.8,
    high: 3669.4,
    low: 3592.2,
    close: 3594.4,
    volume: 30626,
  },
  {
    timestamp: 1550073600000,
    open: 3594.3,
    high: 3625.4,
    low: 3566.4,
    close: 3600.3,
    volume: 26370,
  },
  {
    timestamp: 1550160000000,
    open: 3600.1,
    high: 3652.8,
    low: 3573.5,
    close: 3586.1,
    volume: 27247,
  },
  {
    timestamp: 1550246400000,
    open: 3586.1,
    high: 3651,
    low: 3584.6,
    close: 3634.3,
    volume: 25803,
  },
  {
    timestamp: 1550332800000,
    open: 3633.4,
    high: 3700,
    low: 3602.4,
    close: 3621.1,
    volume: 27534,
  },
  {
    timestamp: 1550419200000,
    open: 3621.1,
    high: 3850.6,
    low: 3609.3,
    close: 3827.4,
    volume: 42715,
  },
  {
    timestamp: 1550505600000,
    open: 3827.4,
    high: 3996.4,
    low: 3825.4,
    close: 3970.1,
    volume: 58063,
  },
  {
    timestamp: 1550592000000,
    open: 3970.1,
    high: 3985.1,
    low: 3881.2,
    close: 3937.9,
    volume: 48261,
  },
  {
    timestamp: 1550678400000,
    open: 3937.8,
    high: 4017.2,
    low: 3902.4,
    close: 3931.1,
    volume: 46154,
  },
  {
    timestamp: 1550764800000,
    open: 3932.2,
    high: 3987.5,
    low: 3912.9,
    close: 3953.3,
    volume: 48055,
  },
  {
    timestamp: 1550851200000,
    open: 3953.2,
    high: 3976.3,
    low: 3933.1,
    close: 3943.1,
    volume: 43445,
  },
  {
    timestamp: 1550937600000,
    open: 3943.1,
    high: 4199,
    low: 3707.2,
    close: 3777.4,
    volume: 87864,
  },
  {
    timestamp: 1551024000000,
    open: 3777.4,
    high: 3820.5,
    low: 3714.7,
    close: 3807.8,
    volume: 62584,
  },
  {
    timestamp: 1551110400000,
    open: 3807.8,
    high: 3872.4,
    low: 3782,
    close: 3821.6,
    volume: 54444,
  },
  {
    timestamp: 1551196800000,
    open: 3820.5,
    high: 3835,
    low: 3788.6,
    close: 3806.9,
    volume: 44671,
  },
  {
    timestamp: 1551283200000,
    open: 3807,
    high: 3889.9,
    low: 3687.3,
    close: 3851.8,
    volume: 57591,
  },
  {
    timestamp: 1551369600000,
    open: 3852,
    high: 3872.8,
    low: 3798,
    close: 3830,
    volume: 43886,
  },
  {
    timestamp: 1551456000000,
    open: 3830.3,
    high: 3857.5,
    low: 3771.6,
    close: 3811.3,
    volume: 48417,
  },
  {
    timestamp: 1551542400000,
    open: 3811.4,
    high: 3835,
    low: 3792.9,
    close: 3797.6,
    volume: 37600,
  },
  {
    timestamp: 1551628800000,
    open: 3797.4,
    high: 3825,
    low: 3673.3,
    close: 3711.6,
    volume: 65077,
  },
  {
    timestamp: 1551715200000,
    open: 3711.8,
    high: 3849.7,
    low: 3698.6,
    close: 3835.2,
    volume: 84170,
  },
  {
    timestamp: 1551801600000,
    open: 3834.1,
    high: 3896.3,
    low: 3814.9,
    close: 3861.2,
    volume: 89337,
  },
  {
    timestamp: 1551888000000,
    open: 3860.8,
    high: 3904,
    low: 3841.8,
    close: 3876,
    volume: 84794,
  },
  {
    timestamp: 1551974400000,
    open: 3876.1,
    high: 3929.9,
    low: 3861.6,
    close: 3908.6,
    volume: 79992,
  },
  {
    timestamp: 1552060800000,
    open: 3908.3,
    high: 3966.1,
    low: 3801.1,
    close: 3947.8,
    volume: 87542,
  },
  {
    timestamp: 1552147200000,
    open: 3948.8,
    high: 3968.9,
    low: 3885,
    close: 3906,
    volume: 74031,
  },
  {
    timestamp: 1552233600000,
    open: 3906.5,
    high: 3933.5,
    low: 3840,
    close: 3849.5,
    volume: 84415,
  },
  {
    timestamp: 1552320000000,
    open: 3849.5,
    high: 3900.8,
    low: 3814.3,
    close: 3873,
    volume: 59239,
  },
  {
    timestamp: 1552406400000,
    open: 3873.2,
    high: 3892.1,
    low: 3839.1,
    close: 3872.1,
    volume: 35319,
  },
  {
    timestamp: 1552492800000,
    open: 3872.1,
    high: 3926.6,
    low: 3815.2,
    close: 3882.3,
    volume: 40275,
  },
  {
    timestamp: 1552579200000,
    open: 3882.3,
    high: 3936.9,
    low: 3872,
    close: 3928.4,
    volume: 39563,
  },
  {
    timestamp: 1552665600000,
    open: 3928.5,
    high: 4056.7,
    low: 3911.4,
    close: 3990.4,
    volume: 48183,
  },
  {
    timestamp: 1552752000000,
    open: 3990.4,
    high: 4008.6,
    low: 3949.9,
    close: 3988.6,
    volume: 33032,
  },
  {
    timestamp: 1552838400000,
    open: 3988.2,
    high: 4036.5,
    low: 3954.2,
    close: 3980.8,
    volume: 36244,
  },
  {
    timestamp: 1552924800000,
    open: 3980.6,
    high: 4014.6,
    low: 3968.9,
    close: 3997.3,
    volume: 33054,
  },
  {
    timestamp: 1553011200000,
    open: 3997.3,
    high: 4031.9,
    low: 3982.5,
    close: 4015.5,
    volume: 48603,
  },
  {
    timestamp: 1553097600000,
    open: 4015.7,
    high: 4068.2,
    low: 3905,
    close: 3973.1,
    volume: 53314,
  },
  {
    timestamp: 1553184000000,
    open: 3973.3,
    high: 4006.5,
    low: 3943.8,
    close: 3993.3,
    volume: 45142,
  },
  {
    timestamp: 1553270400000,
    open: 3993.3,
    high: 4019.7,
    low: 3976,
    close: 4000.3,
    volume: 55596,
  },
  {
    timestamp: 1553356800000,
    open: 4000.4,
    high: 4006.7,
    low: 3975.3,
    close: 3993.2,
    volume: 50905,
  },
  {
    timestamp: 1553443200000,
    open: 3993.2,
    high: 3999.3,
    low: 3960.9,
    close: 3963.5,
    volume: 52886,
  },
  {
    timestamp: 1553529600000,
    open: 3963.5,
    high: 3982.2,
    low: 3880,
    close: 3941,
    volume: 64508,
  },
  {
    timestamp: 1553616000000,
    open: 3941,
    high: 4041.2,
    low: 3927,
    close: 4022.8,
    volume: 59056,
  },
  {
    timestamp: 1553702400000,
    open: 4022.8,
    high: 4048.5,
    low: 4003.9,
    close: 4030.7,
    volume: 58041,
  },
  {
    timestamp: 1553788800000,
    open: 4030.6,
    high: 4123.5,
    low: 4019.5,
    close: 4090.8,
    volume: 67562,
  },
  {
    timestamp: 1553875200000,
    open: 4091,
    high: 4143.5,
    low: 4055.2,
    close: 4077.4,
    volume: 56687,
  },
  {
    timestamp: 1553961600000,
    open: 4077.4,
    high: 4117.3,
    low: 4060.7,
    close: 4097.5,
    volume: 54122,
  },
  {
    timestamp: 1554048000000,
    open: 4097.2,
    high: 4159,
    low: 4070.5,
    close: 4145,
    volume: 75240,
  },
  {
    timestamp: 1554134400000,
    open: 4145,
    high: 4914.8,
    low: 4135,
    close: 4732.8,
    volume: 143597,
  },
  {
    timestamp: 1554220800000,
    open: 4732.8,
    high: 5031.1,
    low: 4668.5,
    close: 4962,
    volume: 155094,
  },
  {
    timestamp: 1554307200000,
    open: 4961.4,
    high: 5277,
    low: 4781.2,
    close: 4979.6,
    volume: 173152,
  },
  {
    timestamp: 1554393600000,
    open: 4979.8,
    high: 5029.7,
    low: 4780,
    close: 4965.8,
    volume: 124474,
  },
  {
    timestamp: 1554480000000,
    open: 4964.9,
    high: 5099.4,
    low: 4947.7,
    close: 5090.8,
    volume: 97265,
  },
  {
    timestamp: 1554566400000,
    open: 5090.8,
    high: 5205,
    low: 4930,
    close: 5120.4,
    volume: 112696,
  },
  {
    timestamp: 1554652800000,
    open: 5120.4,
    high: 5310,
    low: 5044,
    close: 5190.5,
    volume: 120625,
  },
  {
    timestamp: 1554739200000,
    open: 5190.6,
    high: 5257.3,
    low: 5077.7,
    close: 5155.3,
    volume: 101531,
  },
  {
    timestamp: 1554825600000,
    open: 5155.4,
    high: 5245,
    low: 5122.3,
    close: 5243,
    volume: 85402,
  },
  {
    timestamp: 1554912000000,
    open: 5243,
    high: 5412,
    low: 4921,
    close: 4993.3,
    volume: 128261,
  },
  {
    timestamp: 1554998400000,
    open: 4993.2,
    high: 5066.9,
    low: 4871.2,
    close: 5039,
    volume: 99473,
  },
  {
    timestamp: 1555084800000,
    open: 5039,
    high: 5090,
    low: 5000.8,
    close: 5051.7,
    volume: 81540,
  },
  {
    timestamp: 1555171200000,
    open: 5051.7,
    high: 5072.3,
    low: 5001,
    close: 5061.4,
    volume: 75689,
  },
  {
    timestamp: 1555257600000,
    open: 5061.4,
    high: 5167.8,
    low: 5055.7,
    close: 5133.5,
    volume: 73936,
  },
  {
    timestamp: 1555344000000,
    open: 5134,
    high: 5140.2,
    low: 4948.3,
    close: 5070.1,
    volume: 88598,
  },
  {
    timestamp: 1555430400000,
    open: 5070,
    high: 5229.9,
    low: 5061.1,
    close: 5182.5,
    volume: 94658,
  },
  {
    timestamp: 1555516800000,
    open: 5183.2,
    high: 5271.2,
    low: 5169.8,
    close: 5231.9,
    volume: 85886,
  },
  {
    timestamp: 1555603200000,
    open: 5231.9,
    high: 5285,
    low: 5178.9,
    close: 5261.5,
    volume: 86733,
  },
  {
    timestamp: 1555689600000,
    open: 5262.1,
    high: 5334.6,
    low: 5225.2,
    close: 5287.4,
    volume: 90095,
  },
  {
    timestamp: 1555776000000,
    open: 5287.8,
    high: 5314.5,
    low: 5171.7,
    close: 5237.5,
    volume: 96921,
  },
  {
    timestamp: 1555862400000,
    open: 5238.6,
    high: 5350.3,
    low: 5191.7,
    close: 5278.6,
    volume: 95288,
  },
  {
    timestamp: 1555948800000,
    open: 5278.6,
    high: 5600.5,
    low: 5250.5,
    close: 5535.5,
    volume: 112112,
  },
  {
    timestamp: 1556035200000,
    open: 5535.5,
    high: 5590,
    low: 5334.4,
    close: 5422.1,
    volume: 118840,
  },
  {
    timestamp: 1556121600000,
    open: 5422.4,
    high: 5444.3,
    low: 5343.1,
    close: 5428.3,
    volume: 107912,
  },
  {
    timestamp: 1556208000000,
    open: 5428.3,
    high: 5528,
    low: 5121,
    close: 5284.1,
    volume: 146566,
  },
  {
    timestamp: 1556294400000,
    open: 5283.7,
    high: 5336.5,
    low: 5200.5,
    close: 5282,
    volume: 106389,
  },
  {
    timestamp: 1556380800000,
    open: 5280.6,
    high: 5341.8,
    low: 5278.4,
    close: 5334,
    volume: 97780,
  },
  {
    timestamp: 1556467200000,
    open: 5335.6,
    high: 5336.6,
    low: 5187.6,
    close: 5233.4,
    volume: 94321,
  },
  {
    timestamp: 1556553600000,
    open: 5233.4,
    high: 5338.1,
    low: 5186,
    close: 5312.1,
    volume: 93741,
  },
  {
    timestamp: 1556640000000,
    open: 5312.3,
    high: 5370,
    low: 5285.9,
    close: 5354.6,
    volume: 79333,
  },
  {
    timestamp: 1556726400000,
    open: 5354.8,
    high: 5538,
    low: 5343.3,
    close: 5523.2,
    volume: 91741,
  },
  {
    timestamp: 1556812800000,
    open: 5522.9,
    high: 5849.6,
    low: 5474.9,
    close: 5785.8,
    volume: 124454,
  },
  {
    timestamp: 1556899200000,
    open: 5786.2,
    high: 5911.2,
    low: 5600,
    close: 5640.4,
    volume: 109969,
  },
  {
    timestamp: 1556985600000,
    open: 5640.3,
    high: 5872.8,
    low: 5625.5,
    close: 5770.9,
    volume: 101330,
  },
  {
    timestamp: 1557072000000,
    open: 5770.4,
    high: 5818,
    low: 5620,
    close: 5731.8,
    volume: 93385,
  },
  {
    timestamp: 1557158400000,
    open: 5731.8,
    high: 6027.1,
    low: 5731.2,
    close: 5918.5,
    volume: 111737,
  },
  {
    timestamp: 1557244800000,
    open: 5918.5,
    high: 5968.7,
    low: 5791,
    close: 5953.8,
    volume: 101978,
  },
  {
    timestamp: 1557331200000,
    open: 5953.3,
    high: 6124.4,
    low: 5904,
    close: 6033.7,
    volume: 110293,
  },
  {
    timestamp: 1557417600000,
    open: 6033.8,
    high: 6359,
    low: 6032.6,
    close: 6338.8,
    volume: 115195,
  },
  {
    timestamp: 1557504000000,
    open: 6337.6,
    high: 6965,
    low: 6276.4,
    close: 6912.4,
    volume: 149713,
  },
  {
    timestamp: 1557590400000,
    open: 6912.4,
    high: 7517.1,
    low: 6766.2,
    close: 6875.5,
    volume: 196744,
  },
  {
    timestamp: 1557676800000,
    open: 6876.1,
    high: 7900.4,
    low: 6822.8,
    close: 7782.9,
    volume: 159533,
  },
  {
    timestamp: 1557763200000,
    open: 7782.9,
    high: 8349,
    low: 7672.3,
    close: 7954.7,
    volume: 136346,
  },
  {
    timestamp: 1557849600000,
    open: 7954.4,
    high: 8142.1,
    low: 7680,
    close: 7994.7,
    volume: 164416,
  },
  {
    timestamp: 1557936000000,
    open: 7992,
    high: 8322.6,
    low: 7750,
    close: 8005.5,
    volume: 160581,
  },
  {
    timestamp: 1558022400000,
    open: 8006.4,
    high: 8068.9,
    low: 6930.1,
    close: 7097.7,
    volume: 177567,
  },
  {
    timestamp: 1558108800000,
    open: 7097.9,
    high: 7457.5,
    low: 6985.9,
    close: 7341.9,
    volume: 138698,
  },
  {
    timestamp: 1558195200000,
    open: 7340.8,
    high: 8092.8,
    low: 7228.3,
    close: 7960.8,
    volume: 147940,
  },
  {
    timestamp: 1558281600000,
    open: 7959.6,
    high: 8286,
    low: 7560,
    close: 7832.3,
    volume: 152748,
  },
  {
    timestamp: 1558368000000,
    open: 7834.6,
    high: 8080.7,
    low: 7677,
    close: 7890.4,
    volume: 137460,
  },
  {
    timestamp: 1558454400000,
    open: 7890.9,
    high: 8040,
    low: 7731.6,
    close: 7941,
    volume: 122784,
  },
  {
    timestamp: 1558540800000,
    open: 7940,
    high: 7949.8,
    low: 7466,
    close: 7753.2,
    volume: 139870,
  },
  {
    timestamp: 1558627200000,
    open: 7752,
    high: 8094.7,
    low: 7706,
    close: 8049.9,
    volume: 133831,
  },
  {
    timestamp: 1558713600000,
    open: 8049.1,
    high: 8123.9,
    low: 7900,
    close: 8014,
    volume: 125062,
  },
  {
    timestamp: 1558800000000,
    open: 8015.1,
    high: 8061.2,
    low: 7852,
    close: 7982.1,
    volume: 110559,
  },
  {
    timestamp: 1558886400000,
    open: 7982.1,
    high: 8882.6,
    low: 7936.3,
    close: 8798,
    volume: 139213,
  },
  {
    timestamp: 1558972800000,
    open: 8800.6,
    high: 8903.7,
    low: 8500,
    close: 8686.4,
    volume: 120230,
  },
  {
    timestamp: 1559059200000,
    open: 8686,
    high: 8788,
    low: 8420,
    close: 8682.7,
    volume: 122318,
  },
  {
    timestamp: 1559145600000,
    open: 8681.6,
    high: 8942.1,
    low: 8545.3,
    close: 8928.7,
    volume: 117922,
  },
  {
    timestamp: 1559232000000,
    open: 8929.9,
    high: 9065.5,
    low: 8000,
    close: 8348.4,
    volume: 142905,
  },
  {
    timestamp: 1559318400000,
    open: 8353.7,
    high: 8623.6,
    low: 8288.5,
    close: 8528.8,
    volume: 121767,
  },
  {
    timestamp: 1559404800000,
    open: 8528.7,
    high: 8812.5,
    low: 8467.6,
    close: 8679.3,
    volume: 120181,
  },
  {
    timestamp: 1559491200000,
    open: 8678.3,
    high: 8760,
    low: 8325.3,
    close: 8472.4,
    volume: 122120,
  },
  {
    timestamp: 1559577600000,
    open: 8475,
    high: 8586.3,
    low: 7768,
    close: 7942,
    volume: 131865,
  },
  {
    timestamp: 1559664000000,
    open: 7941.8,
    high: 7975.9,
    low: 7417.3,
    close: 7625,
    volume: 133486,
  },
  {
    timestamp: 1559750400000,
    open: 7625.5,
    high: 7907.6,
    low: 7575.3,
    close: 7691.1,
    volume: 117483,
  },
  {
    timestamp: 1559836800000,
    open: 7690.7,
    high: 7999,
    low: 7450,
    close: 7929.2,
    volume: 108570,
  },
  {
    timestamp: 1559923200000,
    open: 7930.4,
    high: 8097,
    low: 7839,
    close: 7922.9,
    volume: 106165,
  },
  {
    timestamp: 1560009600000,
    open: 7917.9,
    high: 7945.8,
    low: 7650,
    close: 7717.1,
    volume: 108552,
  },
  {
    timestamp: 1560096000000,
    open: 7717.1,
    high: 8033.9,
    low: 7505.9,
    close: 7913.9,
    volume: 118163,
  },
  {
    timestamp: 1560182400000,
    open: 7913.9,
    high: 8018.4,
    low: 7709.2,
    close: 7761.8,
    volume: 104332,
  },
  {
    timestamp: 1560268800000,
    open: 7760.6,
    high: 8221.2,
    low: 7686.5,
    close: 8136.6,
    volume: 111783,
  },
  {
    timestamp: 1560355200000,
    open: 8140,
    high: 8213.3,
    low: 8005.6,
    close: 8171.5,
    volume: 111690,
  },
  {
    timestamp: 1560441600000,
    open: 8170,
    high: 8448.6,
    low: 8134.4,
    close: 8386,
    volume: 111073,
  },
  {
    timestamp: 1560528000000,
    open: 8387.6,
    high: 8787,
    low: 8316.1,
    close: 8749.2,
    volume: 106549,
  },
  {
    timestamp: 1560614400000,
    open: 8749.1,
    high: 9339.6,
    low: 8726.3,
    close: 9202,
    volume: 128768,
  },
  {
    timestamp: 1560700800000,
    open: 9203.7,
    high: 9375,
    low: 8830.1,
    close: 9163.4,
    volume: 119970,
  },
  {
    timestamp: 1560787200000,
    open: 9163.5,
    high: 9442,
    low: 8964,
    close: 9082.4,
    volume: 122069,
  },
  {
    timestamp: 1560873600000,
    open: 9085.8,
    high: 9203,
    low: 8951,
    close: 9090.4,
    volume: 111128,
  },
  {
    timestamp: 1560960000000,
    open: 9090.4,
    high: 9398.1,
    low: 9065.8,
    close: 9374.1,
    volume: 100257,
  },
  {
    timestamp: 1561046400000,
    open: 9373.9,
    high: 9903.4,
    low: 9280.7,
    close: 9789.2,
    volume: 104551,
  },
  {
    timestamp: 1561132800000,
    open: 9789.4,
    high: 11194.7,
    low: 9789.4,
    close: 10798.7,
    volume: 136144,
  },
  {
    timestamp: 1561219200000,
    open: 10805.7,
    high: 11008.9,
    low: 10418,
    close: 10809.9,
    volume: 104429,
  },
  {
    timestamp: 1561305600000,
    open: 10809.9,
    high: 11393,
    low: 10621.4,
    close: 10937.9,
    volume: 99056,
  },
  {
    timestamp: 1561392000000,
    open: 10937.8,
    high: 11500,
    low: 10858.3,
    close: 11390.9,
    volume: 93562,
  },
  {
    timestamp: 1561478400000,
    open: 11388.4,
    high: 12996.9,
    low: 11263.3,
    close: 12887.4,
    volume: 106447,
  },
  {
    timestamp: 1561564800000,
    open: 12889.9,
    high: 13971.4,
    low: 11510,
    close: 11823.5,
    volume: 150043,
  },
  {
    timestamp: 1561651200000,
    open: 11828.7,
    high: 12199.8,
    low: 10517.1,
    close: 11988.3,
    volume: 134163,
  },
  {
    timestamp: 1561737600000,
    open: 11988.6,
    high: 12479.2,
    low: 11500,
    close: 11940.1,
    volume: 91658,
  },
  {
    timestamp: 1561824000000,
    open: 11940.2,
    high: 12246.1,
    low: 11051,
    close: 11151.1,
    volume: 75308,
  },
  {
    timestamp: 1561910400000,
    open: 11151.2,
    high: 11529.7,
    low: 10030,
    close: 10393.7,
    volume: 99115,
  },
  {
    timestamp: 1561996800000,
    open: 10393.8,
    high: 10700,
    low: 9724.6,
    close: 10630.7,
    volume: 109318,
  },
  {
    timestamp: 1562083200000,
    open: 10627.3,
    high: 11497.8,
    low: 10421,
    close: 11419.5,
    volume: 86181,
  },
  {
    timestamp: 1562169600000,
    open: 11420.2,
    high: 11998,
    low: 11038,
    close: 11709.5,
    volume: 76471,
  },
  {
    timestamp: 1562256000000,
    open: 11707.9,
    high: 11856.3,
    low: 10801,
    close: 11228,
    volume: 46628,
  },
  {
    timestamp: 1562342400000,
    open: 11227.2,
    high: 11621.8,
    low: 10801.8,
    close: 11572.6,
    volume: 41090,
  },
  {
    timestamp: 1562428800000,
    open: 11569.4,
    high: 11665.9,
    low: 11053,
    close: 11222.4,
    volume: 30396,
  },
  {
    timestamp: 1562515200000,
    open: 11222.2,
    high: 11924.1,
    low: 11121.3,
    close: 11833.9,
    volume: 36596,
  },
  {
    timestamp: 1562601600000,
    open: 11832.1,
    high: 12787.7,
    low: 11750.1,
    close: 12339.6,
    volume: 54347,
  },
  {
    timestamp: 1562688000000,
    open: 12339.6,
    high: 13150,
    low: 12100,
    close: 12353.2,
    volume: 64288,
  },
  {
    timestamp: 1562774400000,
    open: 12359.6,
    high: 12359.7,
    low: 11185.7,
    close: 11492.5,
    volume: 88449,
  },
  {
    timestamp: 1562860800000,
    open: 11489.3,
    high: 11753.6,
    low: 11000,
    close: 11476.6,
    volume: 70004,
  },
  {
    timestamp: 1562947200000,
    open: 11475.5,
    high: 11882.1,
    low: 11194.5,
    close: 11410.9,
    volume: 37477,
  },
  {
    timestamp: 1563033600000,
    open: 11412.6,
    high: 11476,
    low: 10300,
    close: 10415.9,
    volume: 64494,
  },
  {
    timestamp: 1563120000000,
    open: 10414.1,
    high: 10733.8,
    low: 9850,
    close: 10569.4,
    volume: 70395,
  },
  {
    timestamp: 1563206400000,
    open: 10572.8,
    high: 11074.8,
    low: 10324,
    close: 10494.2,
    volume: 59531,
  },
  {
    timestamp: 1563292800000,
    open: 10495.7,
    high: 10495.7,
    low: 9056.8,
    close: 9718.2,
    volume: 109984,
  },
  {
    timestamp: 1563379200000,
    open: 9717.6,
    high: 10452.8,
    low: 9275,
    close: 10439.9,
    volume: 80086,
  },
  {
    timestamp: 1563465600000,
    open: 10440.1,
    high: 10779.9,
    low: 9938,
    close: 10417.7,
    volume: 67052,
  },
  {
    timestamp: 1563552000000,
    open: 10416.3,
    high: 10712.6,
    low: 10296.9,
    close: 10612.2,
    volume: 36640,
  },
  {
    timestamp: 1563638400000,
    open: 10611.1,
    high: 11049,
    low: 10334.1,
    close: 10440.6,
    volume: 45614,
  },
  {
    timestamp: 1563724800000,
    open: 10440.8,
    high: 10680,
    low: 10163.4,
    close: 10242.3,
    volume: 37160,
  },
  {
    timestamp: 1563811200000,
    open: 10241.3,
    high: 10428.7,
    low: 9875,
    close: 9930.9,
    volume: 43805,
  },
  {
    timestamp: 1563897600000,
    open: 9930.7,
    high: 10223.7,
    low: 9595.4,
    close: 9912,
    volume: 39769,
  },
  {
    timestamp: 1563984000000,
    open: 9912,
    high: 10174.9,
    low: 9530,
    close: 9988.3,
    volume: 43407,
  },
  {
    timestamp: 1564070400000,
    open: 9990.1,
    high: 10073,
    low: 9633.2,
    close: 9778.3,
    volume: 33062,
  },
  {
    timestamp: 1564156800000,
    open: 9790.5,
    high: 10183.6,
    low: 9321.8,
    close: 9427.4,
    volume: 61228,
  },
  {
    timestamp: 1564243200000,
    open: 9427.4,
    high: 9578.3,
    low: 9333.9,
    close: 9523,
    volume: 35669,
  },
  {
    timestamp: 1564329600000,
    open: 9524.4,
    high: 9738,
    low: 9157,
    close: 9537,
    volume: 54949,
  },
  {
    timestamp: 1564416000000,
    open: 9537.8,
    high: 9727.1,
    low: 9398.8,
    close: 9680.2,
    volume: 38336,
  },
  {
    timestamp: 1564502400000,
    open: 9683.1,
    high: 10093.1,
    low: 9501,
    close: 10046.9,
    volume: 37157,
  },
  {
    timestamp: 1564588800000,
    open: 10047,
    high: 10158.6,
    low: 9878.4,
    close: 10013.1,
    volume: 29231,
  },
  {
    timestamp: 1564675200000,
    open: 10013.7,
    high: 10638,
    low: 9992.1,
    close: 10612.7,
    volume: 33435,
  },
  {
    timestamp: 1564761600000,
    open: 10613.5,
    high: 10880,
    low: 10359.1,
    close: 10734.5,
    volume: 37842,
  },
  {
    timestamp: 1564848000000,
    open: 10734.6,
    high: 10972.4,
    low: 10552.7,
    close: 10946.5,
    volume: 26401,
  },
  {
    timestamp: 1564934400000,
    open: 10946.4,
    high: 11849,
    low: 10750,
    close: 11752.3,
    volume: 47108,
  },
  {
    timestamp: 1565020800000,
    open: 11752.4,
    high: 12307.6,
    low: 11570,
    close: 11698.6,
    volume: 48129,
  },
  {
    timestamp: 1565107200000,
    open: 11698.6,
    high: 12147.2,
    low: 11228,
    close: 11665.9,
    volume: 43044,
  },
  {
    timestamp: 1565193600000,
    open: 11665.7,
    high: 12088,
    low: 11480,
    close: 11695.8,
    volume: 43915,
  },
  {
    timestamp: 1565280000000,
    open: 11696.1,
    high: 12072,
    low: 11520,
    close: 11742,
    volume: 39852,
  },
  {
    timestamp: 1565366400000,
    open: 11740.3,
    high: 11983,
    low: 11286,
    close: 11408.8,
    volume: 38757,
  },
  {
    timestamp: 1565452800000,
    open: 11408.9,
    high: 11486.3,
    low: 11112.5,
    close: 11384.2,
    volume: 25400,
  },
  {
    timestamp: 1565539200000,
    open: 11382.3,
    high: 11604.8,
    low: 11234.9,
    close: 11397.1,
    volume: 20254,
  },
  {
    timestamp: 1565625600000,
    open: 11397.1,
    high: 11469.9,
    low: 10920,
    close: 10951.3,
    volume: 22618,
  },
  {
    timestamp: 1565712000000,
    open: 10951,
    high: 10993.6,
    low: 10410,
    close: 10515.7,
    volume: 35970,
  },
  {
    timestamp: 1565798400000,
    open: 10516.5,
    high: 10630,
    low: 9517.3,
    close: 10091.4,
    volume: 78156,
  },
  {
    timestamp: 1565884800000,
    open: 10091.4,
    high: 10461.7,
    low: 9768,
    close: 10389,
    volume: 55126,
  },
  {
    timestamp: 1565971200000,
    open: 10389.1,
    high: 10533.7,
    low: 10205,
    close: 10312.1,
    volume: 27891,
  },
  {
    timestamp: 1566057600000,
    open: 10312.1,
    high: 10507.8,
    low: 9993.3,
    close: 10390.5,
    volume: 25448,
  },
  {
    timestamp: 1566144000000,
    open: 10390.5,
    high: 10779.9,
    low: 10258,
    close: 10708.7,
    volume: 26567,
  },
  {
    timestamp: 1566230400000,
    open: 10708.4,
    high: 10950,
    low: 10558.9,
    close: 10741.3,
    volume: 25859,
  },
  {
    timestamp: 1566316800000,
    open: 10741.4,
    high: 10840,
    low: 9925.2,
    close: 9986.6,
    volume: 36004,
  },
  {
    timestamp: 1566403200000,
    open: 9987.6,
    high: 10188,
    low: 9761.4,
    close: 10112.4,
    volume: 34716,
  },
  {
    timestamp: 1566489600000,
    open: 10111.4,
    high: 10448.1,
    low: 10020,
    close: 10398.9,
    volume: 24011,
  },
  {
    timestamp: 1566576000000,
    open: 10398.9,
    high: 10446.1,
    low: 9872,
    close: 9989.8,
    volume: 24357,
  },
  {
    timestamp: 1566662400000,
    open: 9989.8,
    high: 10339.8,
    low: 9900,
    close: 10067.1,
    volume: 20394,
  },
  {
    timestamp: 1566748800000,
    open: 10067.2,
    high: 10630,
    low: 9905.8,
    close: 10337.2,
    volume: 42659,
  },
  {
    timestamp: 1566835200000,
    open: 10337.2,
    high: 10409,
    low: 10051.1,
    close: 10191,
    volume: 23585,
  },
  {
    timestamp: 1566921600000,
    open: 10190.2,
    high: 10333,
    low: 10050,
    close: 10240.3,
    volume: 16708,
  },
  {
    timestamp: 1567008000000,
    open: 10239,
    high: 10275.1,
    low: 9320,
    close: 9505.2,
    volume: 48020,
  },
  {
    timestamp: 1567094400000,
    open: 9505.2,
    high: 9630.4,
    low: 9350,
    close: 9592.3,
    volume: 21605,
  },
  {
    timestamp: 1567180800000,
    open: 9592.4,
    high: 9693,
    low: 9450.2,
    close: 9592.1,
    volume: 10914,
  },
  {
    timestamp: 1567267200000,
    open: 9592.1,
    high: 9685.8,
    low: 9430,
    close: 9605.7,
    volume: 9571,
  },
  {
    timestamp: 1567353600000,
    open: 9605.8,
    high: 9950,
    low: 9519.3,
    close: 9878.7,
    volume: 18623,
  },
  {
    timestamp: 1567440000000,
    open: 9878.7,
    high: 10780,
    low: 9870,
    close: 10687.1,
    volume: 53008,
  },
  {
    timestamp: 1567526400000,
    open: 10687.2,
    high: 10717.7,
    low: 10372.9,
    close: 10407.4,
    volume: 27257,
  },
  {
    timestamp: 1567612800000,
    open: 10407.5,
    high: 10806.5,
    low: 10404.6,
    close: 10543.4,
    volume: 30956,
  },
  {
    timestamp: 1567699200000,
    open: 10543.4,
    high: 10904.6,
    low: 10465.6,
    close: 10843,
    volume: 28194,
  },
  {
    timestamp: 1567785600000,
    open: 10843,
    high: 10852.6,
    low: 10188,
    close: 10454.6,
    volume: 28816,
  },
  {
    timestamp: 1567872000000,
    open: 10454.7,
    high: 10582,
    low: 10222,
    close: 10387.5,
    volume: 17606,
  },
  {
    timestamp: 1567958400000,
    open: 10387.6,
    high: 10517.1,
    low: 10057.4,
    close: 10316,
    volume: 24672,
  },
  {
    timestamp: 1568044800000,
    open: 10316.8,
    high: 10380.9,
    low: 10163.1,
    close: 10176.9,
    volume: 15855,
  },
  {
    timestamp: 1568131200000,
    open: 10177,
    high: 10301,
    low: 9878.8,
    close: 9991.2,
    volume: 23605,
  },
  {
    timestamp: 1568217600000,
    open: 9991.2,
    high: 10361.9,
    low: 9925.5,
    close: 10324.6,
    volume: 14299,
  },
  {
    timestamp: 1568304000000,
    open: 10324.6,
    high: 10449,
    low: 10237.6,
    close: 10299.8,
    volume: 14408,
  },
  {
    timestamp: 1568390400000,
    open: 10299.9,
    high: 10399.9,
    low: 10153.1,
    close: 10356.1,
    volume: 16195,
  },
  {
    timestamp: 1568476800000,
    open: 10356.1,
    high: 10416.7,
    low: 10252.2,
    close: 10304.3,
    volume: 11921,
  },
  {
    timestamp: 1568563200000,
    open: 10304.3,
    high: 10356.8,
    low: 10114.5,
    close: 10114.6,
    volume: 14019,
  },
  {
    timestamp: 1568649600000,
    open: 10114.7,
    high: 10340.6,
    low: 10076.3,
    close: 10202.2,
    volume: 12991,
  },
  {
    timestamp: 1568736000000,
    open: 10202.3,
    high: 10271.9,
    low: 10087.1,
    close: 10171.3,
    volume: 14280,
  },
  {
    timestamp: 1568822400000,
    open: 10171.3,
    high: 10214.7,
    low: 9630,
    close: 9882.4,
    volume: 30702,
  },
  {
    timestamp: 1568908800000,
    open: 9882.4,
    high: 10345,
    low: 9874.6,
    close: 10180,
    volume: 26210,
  },
  {
    timestamp: 1568995200000,
    open: 10179.4,
    high: 10186.9,
    low: 9910.5,
    close: 10037.7,
    volume: 14240,
  },
  {
    timestamp: 1569081600000,
    open: 10037.7,
    high: 10088,
    low: 9856.5,
    close: 9990.4,
    volume: 13497,
  },
  {
    timestamp: 1569168000000,
    open: 9990.5,
    high: 10073,
    low: 9700,
    close: 9868.4,
    volume: 17439,
  },
  {
    timestamp: 1569254400000,
    open: 9868.4,
    high: 9883,
    low: 9410,
    close: 9529.4,
    volume: 33171,
  },
  {
    timestamp: 1569340800000,
    open: 9528.3,
    high: 9598.9,
    low: 7660,
    close: 8298.4,
    volume: 107309,
  },
  {
    timestamp: 1569427200000,
    open: 8298.4,
    high: 8619,
    low: 7851,
    close: 7926.7,
    volume: 45638,
  },
  {
    timestamp: 1569513600000,
    open: 7931.3,
    high: 8190,
    low: 7722,
    close: 7979.9,
    volume: 49838,
  },
  {
    timestamp: 1569600000000,
    open: 7979.7,
    high: 8259.3,
    low: 7936.2,
    close: 8067,
    volume: 25255,
  },
  {
    timestamp: 1569686400000,
    open: 8067,
    high: 8350,
    low: 7890.1,
    close: 7966.3,
    volume: 26103,
  },
  {
    timestamp: 1569772800000,
    open: 7966.4,
    high: 8306,
    low: 7712.3,
    close: 8284,
    volume: 41339,
  },
  {
    timestamp: 1569859200000,
    open: 8286,
    high: 8498,
    low: 8165.1,
    close: 8363.5,
    volume: 23448,
  },
  {
    timestamp: 1569945600000,
    open: 8364.4,
    high: 8496.4,
    low: 8150.8,
    close: 8236.9,
    volume: 18080,
  },
  {
    timestamp: 1570032000000,
    open: 8237,
    high: 8395.9,
    low: 8068.2,
    close: 8110.3,
    volume: 14530,
  },
  {
    timestamp: 1570118400000,
    open: 8110.3,
    high: 8282,
    low: 8001,
    close: 8148.2,
    volume: 16959,
  },
  {
    timestamp: 1570204800000,
    open: 8148.2,
    high: 8216.8,
    low: 8013.2,
    close: 8080.6,
    volume: 10471,
  },
  {
    timestamp: 1570291200000,
    open: 8080.1,
    high: 8200.4,
    low: 7859.1,
    close: 8008.8,
    volume: 17260,
  },
  {
    timestamp: 1570377600000,
    open: 8008.8,
    high: 8221,
    low: 7765.4,
    close: 8177.5,
    volume: 29853,
  },
  {
    timestamp: 1570464000000,
    open: 8176.5,
    high: 8325.6,
    low: 8129.7,
    close: 8186.5,
    volume: 19126,
  },
  {
    timestamp: 1570550400000,
    open: 8185,
    high: 8660,
    low: 8100,
    close: 8551.3,
    volume: 29853,
  },
  {
    timestamp: 1570636800000,
    open: 8551.4,
    high: 8668.2,
    low: 8418.1,
    close: 8538.4,
    volume: 27351,
  },
  {
    timestamp: 1570723200000,
    open: 8538.4,
    high: 8779.9,
    low: 8271.3,
    close: 8346.2,
    volume: 30855,
  },
  {
    timestamp: 1570809600000,
    open: 8346.2,
    high: 8398,
    low: 8221,
    close: 8371.9,
    volume: 12918,
  },
  {
    timestamp: 1570896000000,
    open: 8372,
    high: 8440,
    low: 8281,
    close: 8403.6,
    volume: 7237,
  },
  {
    timestamp: 1570982400000,
    open: 8403.1,
    high: 8449.5,
    low: 8150,
    close: 8252,
    volume: 14641,
  },
  {
    timestamp: 1571068800000,
    open: 8250.9,
    high: 8409.9,
    low: 8207.5,
    close: 8317.8,
    volume: 18232,
  },
  {
    timestamp: 1571155200000,
    open: 8316.8,
    high: 8317.7,
    low: 7932.7,
    close: 7950.4,
    volume: 19696,
  },
  {
    timestamp: 1571241600000,
    open: 7950.4,
    high: 8116.8,
    low: 7917,
    close: 8069.6,
    volume: 11235,
  },
  {
    timestamp: 1571328000000,
    open: 8069.7,
    high: 8128.8,
    low: 7816.8,
    close: 7919.5,
    volume: 14075,
  },
  {
    timestamp: 1571414400000,
    open: 7919.5,
    high: 8100,
    low: 7870,
    close: 7989.1,
    volume: 9662,
  },
  {
    timestamp: 1571500800000,
    open: 7989.1,
    high: 8042.7,
    low: 7870,
    close: 8023.4,
    volume: 10269,
  },
  {
    timestamp: 1571587200000,
    open: 8023.4,
    high: 8333,
    low: 8010.1,
    close: 8190.4,
    volume: 16797,
  },
  {
    timestamp: 1571673600000,
    open: 8190.5,
    high: 8297.2,
    low: 8142.8,
    close: 8212.2,
    volume: 9399,
  },
  {
    timestamp: 1571760000000,
    open: 8212.3,
    high: 8221.9,
    low: 7402,
    close: 7427.3,
    volume: 41548,
  },
  {
    timestamp: 1571846400000,
    open: 7426,
    high: 7530,
    low: 7291.1,
    close: 7432,
    volume: 20726,
  },
  {
    timestamp: 1571932800000,
    open: 7432,
    high: 8550,
    low: 7381.1,
    close: 8285.7,
    volume: 31662,
  },
  {
    timestamp: 1572019200000,
    open: 8285.7,
    high: 10500,
    low: 8281.3,
    close: 9195.8,
    volume: 146015,
  },
  {
    timestamp: 1572105600000,
    open: 9195.8,
    high: 9640.8,
    low: 8899.1,
    close: 9521.8,
    volume: 46768,
  },
  {
    timestamp: 1572192000000,
    open: 9522.1,
    high: 9906.4,
    low: 9251.4,
    close: 9374.2,
    volume: 51705,
  },
  {
    timestamp: 1572278400000,
    open: 9374.1,
    high: 9539.4,
    low: 9185,
    close: 9340.5,
    volume: 26905,
  },
  {
    timestamp: 1572364800000,
    open: 9340.5,
    high: 9487.1,
    low: 8999.9,
    close: 9100.5,
    volume: 33810,
  },
  {
    timestamp: 1572451200000,
    open: 9094.4,
    high: 9403,
    low: 8934.6,
    close: 9212.7,
    volume: 26188,
  },
  {
    timestamp: 1572537600000,
    open: 9213.9,
    high: 9284.5,
    low: 9019.4,
    close: 9081,
    volume: 26384,
  },
  {
    timestamp: 1572624000000,
    open: 9081.3,
    high: 9373.9,
    low: 9057.5,
    close: 9319.9,
    volume: 15780,
  },
  {
    timestamp: 1572710400000,
    open: 9319.9,
    high: 9364,
    low: 9101,
    close: 9182,
    volume: 10605,
  },
  {
    timestamp: 1572796800000,
    open: 9182,
    high: 9324.9,
    low: 9071,
    close: 9299.3,
    volume: 14814,
  },
  {
    timestamp: 1572883200000,
    open: 9299.4,
    high: 9524,
    low: 9161.6,
    close: 9369.1,
    volume: 30858,
  },
  {
    timestamp: 1572969600000,
    open: 9369.2,
    high: 9442.3,
    low: 9252.8,
    close: 9338.2,
    volume: 20085,
  },
  {
    timestamp: 1573056000000,
    open: 9337.8,
    high: 9373.8,
    low: 9138,
    close: 9187.1,
    volume: 12756,
  },
  {
    timestamp: 1573142400000,
    open: 9187.2,
    high: 9262.2,
    low: 8675.8,
    close: 8818.3,
    volume: 28045,
  },
  {
    timestamp: 1573228800000,
    open: 8818,
    high: 8897.7,
    low: 8714.3,
    close: 8801.3,
    volume: 13871,
  },
  {
    timestamp: 1573315200000,
    open: 8801.4,
    high: 8890,
    low: 8723,
    close: 8797.1,
    volume: 10945,
  },
  {
    timestamp: 1573401600000,
    open: 8797.1,
    high: 9135,
    low: 8616.7,
    close: 8721.4,
    volume: 27562,
  },
  {
    timestamp: 1573488000000,
    open: 8721.4,
    high: 8890,
    low: 8577,
    close: 8703.7,
    volume: 15499,
  },
  {
    timestamp: 1573574400000,
    open: 8704,
    high: 8844.6,
    low: 8686.5,
    close: 8746.9,
    volume: 12789,
  },
  {
    timestamp: 1573660800000,
    open: 8748,
    high: 8799.9,
    low: 8585,
    close: 8644.4,
    volume: 13358,
  },
  {
    timestamp: 1573747200000,
    open: 8644.5,
    high: 8790,
    low: 8388,
    close: 8476.1,
    volume: 25227,
  },
  {
    timestamp: 1573833600000,
    open: 8475.5,
    high: 8540,
    low: 8428.7,
    close: 8488.7,
    volume: 10500,
  },
  {
    timestamp: 1573920000000,
    open: 8488.7,
    high: 8589,
    low: 8367.4,
    close: 8525.4,
    volume: 11039,
  },
  {
    timestamp: 1574006400000,
    open: 8526.4,
    high: 8624.3,
    low: 8365.6,
    close: 8410.6,
    volume: 13099,
  },
  {
    timestamp: 1574092800000,
    open: 8409.3,
    high: 8432.6,
    low: 8000,
    close: 8100.3,
    volume: 27320,
  },
  {
    timestamp: 1574179200000,
    open: 8100.4,
    high: 8161,
    low: 8040.3,
    close: 8125,
    volume: 15107,
  },
  {
    timestamp: 1574265600000,
    open: 8125,
    high: 8231.8,
    low: 7429,
    close: 7628.9,
    volume: 36692,
  },
  {
    timestamp: 1574352000000,
    open: 7628.9,
    high: 7750,
    low: 6790.1,
    close: 7123.6,
    volume: 78989,
  },
  {
    timestamp: 1574438400000,
    open: 7121.8,
    high: 7374.7,
    low: 7082.2,
    close: 7289.6,
    volume: 43557,
  },
  {
    timestamp: 1574524800000,
    open: 7289.3,
    high: 7345,
    low: 6963.5,
    close: 6983.7,
    volume: 34047,
  },
  {
    timestamp: 1574611200000,
    open: 6983.7,
    high: 7289.3,
    low: 6513.1,
    close: 7252.4,
    volume: 92189,
  },
  {
    timestamp: 1574697600000,
    open: 7252.4,
    high: 7388,
    low: 7023.2,
    close: 7097.2,
    volume: 45834,
  },
  {
    timestamp: 1574784000000,
    open: 7097.2,
    high: 7345,
    low: 6847.1,
    close: 7305.2,
    volume: 40586,
  },
  {
    timestamp: 1574870400000,
    open: 7304.8,
    high: 7656.2,
    low: 7212.7,
    close: 7609.8,
    volume: 37650,
  },
  {
    timestamp: 1574956800000,
    open: 7609.6,
    high: 7816.7,
    low: 7364.3,
    close: 7807.7,
    volume: 35803,
  },
  {
    timestamp: 1575043200000,
    open: 7807.8,
    high: 7849.5,
    low: 7515.6,
    close: 7537.7,
    volume: 22080,
  },
  {
    timestamp: 1575129600000,
    open: 7537.3,
    high: 7610.6,
    low: 7229.6,
    close: 7304.2,
    volume: 33364,
  },
  {
    timestamp: 1575216000000,
    open: 7304.3,
    high: 7435.6,
    low: 7151,
    close: 7310.7,
    volume: 28011,
  },
  {
    timestamp: 1575302400000,
    open: 7310.7,
    high: 7399.9,
    low: 7237.5,
    close: 7334.8,
    volume: 15820,
  },
  {
    timestamp: 1575388800000,
    open: 7334.8,
    high: 7805.2,
    low: 7080,
    close: 7464.7,
    volume: 41992,
  },
  {
    timestamp: 1575475200000,
    open: 7464.7,
    high: 7500.4,
    low: 7100,
    close: 7336.7,
    volume: 42492,
  },
  {
    timestamp: 1575561600000,
    open: 7336.9,
    high: 7448.5,
    low: 7264,
    close: 7375,
    volume: 26465,
  },
  {
    timestamp: 1575648000000,
    open: 7375.5,
    high: 7618,
    low: 7373.4,
    close: 7507.2,
    volume: 24079,
  },
  {
    timestamp: 1575734400000,
    open: 7506.8,
    high: 7561.7,
    low: 7374.2,
    close: 7546.8,
    volume: 16054,
  },
  {
    timestamp: 1575820800000,
    open: 7547.1,
    high: 7660.7,
    low: 7390,
    close: 7421.6,
    volume: 22980,
  },
  {
    timestamp: 1575907200000,
    open: 7423,
    high: 7449.4,
    low: 7213.4,
    close: 7237.1,
    volume: 21920,
  },
  {
    timestamp: 1575993600000,
    open: 7237.2,
    high: 7271,
    low: 7132.3,
    close: 7174.4,
    volume: 17567,
  },
  {
    timestamp: 1576080000000,
    open: 7174.4,
    high: 7290,
    low: 7088.6,
    close: 7190.3,
    volume: 20171,
  },
  {
    timestamp: 1576166400000,
    open: 7190.3,
    high: 7264,
    low: 7178.3,
    close: 7254.1,
    volume: 12444,
  },
  {
    timestamp: 1576252800000,
    open: 7254.2,
    high: 7301,
    low: 7028,
    close: 7060.5,
    volume: 12513,
  },
  {
    timestamp: 1576339200000,
    open: 7060.1,
    high: 7203.8,
    low: 7010,
    close: 7119,
    volume: 13417,
  },
  {
    timestamp: 1576425600000,
    open: 7119.1,
    high: 7147.8,
    low: 7043.2,
    close: 7087.5,
    volume: 11180,
  },
  {
    timestamp: 1576512000000,
    open: 7087.4,
    high: 7112.8,
    low: 6688.8,
    close: 6696.4,
    volume: 33968,
  },
  {
    timestamp: 1576598400000,
    open: 6696.8,
    high: 6863.5,
    low: 6434.4,
    close: 6821.8,
    volume: 43744,
  },
  {
    timestamp: 1576684800000,
    open: 6821.9,
    high: 7455,
    low: 6773.8,
    close: 7143.6,
    volume: 56196,
  },
  {
    timestamp: 1576771200000,
    open: 7143.7,
    high: 7217,
    low: 7080,
    close: 7154.5,
    volume: 19233,
  },
  {
    timestamp: 1576857600000,
    open: 7154.6,
    high: 7211,
    low: 7113.2,
    close: 7139.5,
    volume: 9565,
  },
  {
    timestamp: 1576944000000,
    open: 7139.6,
    high: 7200,
    low: 7120.8,
    close: 7185.5,
    volume: 7599,
  },
  {
    timestamp: 1577030400000,
    open: 7185.5,
    high: 7632.8,
    low: 7163.2,
    close: 7585.7,
    volume: 40393,
  },
  {
    timestamp: 1577116800000,
    open: 7585.2,
    high: 7690,
    low: 7224,
    close: 7278.1,
    volume: 35117,
  },
  {
    timestamp: 1577203200000,
    open: 7278.1,
    high: 7307.8,
    low: 7161.4,
    close: 7189.3,
    volume: 18046,
  },
  {
    timestamp: 1577289600000,
    open: 7189.4,
    high: 7267.7,
    low: 7129.1,
    close: 7233.4,
    volume: 12556,
  },
  {
    timestamp: 1577376000000,
    open: 7233.4,
    high: 7438,
    low: 7087.2,
    close: 7237.9,
    volume: 27540,
  },
  {
    timestamp: 1577462400000,
    open: 7238,
    high: 7358.9,
    low: 7178.8,
    close: 7303.8,
    volume: 14986,
  },
  {
    timestamp: 1577548800000,
    open: 7303.7,
    high: 7417.9,
    low: 7277.2,
    close: 7395.4,
    volume: 11094,
  },
  {
    timestamp: 1577635200000,
    open: 7395.4,
    high: 7528,
    low: 7254,
    close: 7261.4,
    volume: 16471,
  },
  {
    timestamp: 1577721600000,
    open: 7261.5,
    high: 7321.8,
    low: 7189.7,
    close: 7195.1,
    volume: 10239,
  },
  {
    timestamp: 1577808000000,
    open: 7195.1,
    high: 7255.9,
    low: 7146.6,
    close: 7231.9,
    volume: 6791,
  },
  {
    timestamp: 1577894400000,
    open: 7231.8,
    high: 7248.7,
    low: 7106.1,
    close: 7131.9,
    volume: 9663,
  },
  {
    timestamp: 1577980800000,
    open: 7131.9,
    high: 7376.3,
    low: 6870.7,
    close: 7319.5,
    volume: 35309,
  },
  {
    timestamp: 1578067200000,
    open: 7320.3,
    high: 7404.8,
    low: 7260,
    close: 7318.8,
    volume: 15953,
  },
  {
    timestamp: 1578153600000,
    open: 7318.9,
    high: 7494.7,
    low: 7272.5,
    close: 7467.3,
    volume: 17498,
  },
  {
    timestamp: 1578240000000,
    open: 7467.3,
    high: 7610.1,
    low: 7319,
    close: 7521.3,
    volume: 23437,
  },
  {
    timestamp: 1578326400000,
    open: 7521.3,
    high: 8003.6,
    low: 7511.4,
    close: 7763.1,
    volume: 37355,
  },
  {
    timestamp: 1578412800000,
    open: 7764,
    high: 8456.9,
    low: 7725.6,
    close: 8306.5,
    volume: 55233,
  },
  {
    timestamp: 1578499200000,
    open: 8306.1,
    high: 8335.9,
    low: 7856.9,
    close: 7903.6,
    volume: 36462,
  },
  {
    timestamp: 1578585600000,
    open: 7903.8,
    high: 8086.5,
    low: 7674.1,
    close: 8065,
    volume: 38861,
  },
  {
    timestamp: 1578672000000,
    open: 8065,
    high: 8255.4,
    low: 7910.4,
    close: 8099.6,
    volume: 36869,
  },
  {
    timestamp: 1578758400000,
    open: 8099.6,
    high: 8286.5,
    low: 7961.5,
    close: 8154.4,
    volume: 20527,
  },
  {
    timestamp: 1578844800000,
    open: 8154.5,
    high: 8198.9,
    low: 8056,
    close: 8083.3,
    volume: 12032,
  },
  {
    timestamp: 1578931200000,
    open: 8083.4,
    high: 8767.9,
    low: 8071.4,
    close: 8680.3,
    volume: 46450,
  },
  {
    timestamp: 1579017600000,
    open: 8679.9,
    high: 8915.8,
    low: 8500,
    close: 8763.2,
    volume: 51532,
  },
  {
    timestamp: 1579104000000,
    open: 8763.3,
    high: 8875.7,
    low: 8592.4,
    close: 8710.6,
    volume: 27444,
  },
  {
    timestamp: 1579190400000,
    open: 8710.4,
    high: 9055,
    low: 8625.9,
    close: 8852.6,
    volume: 33232,
  },
  {
    timestamp: 1579276800000,
    open: 8853.4,
    high: 8990,
    low: 8808,
    close: 8900.7,
    volume: 22736,
  },
  {
    timestamp: 1579363200000,
    open: 8900.7,
    high: 9198.4,
    low: 8500,
    close: 8633.9,
    volume: 33207,
  },
  {
    timestamp: 1579449600000,
    open: 8633.9,
    high: 8755.1,
    low: 8478.3,
    close: 8676.9,
    volume: 19987,
  },
  {
    timestamp: 1579536000000,
    open: 8677,
    high: 8743.8,
    low: 8610,
    close: 8644.2,
    volume: 12545,
  },
  {
    timestamp: 1579622400000,
    open: 8644.2,
    high: 8817.5,
    low: 8490.1,
    close: 8654.6,
    volume: 16462,
  },
  {
    timestamp: 1579708800000,
    open: 8654.5,
    high: 8705.4,
    low: 8320,
    close: 8357.2,
    volume: 19477,
  },
  {
    timestamp: 1579795200000,
    open: 8357.3,
    high: 8517.1,
    low: 8229,
    close: 8505.9,
    volume: 14666,
  },
  {
    timestamp: 1579881600000,
    open: 8506,
    high: 8527.2,
    low: 8274.4,
    close: 8334.2,
    volume: 8601,
  },
  {
    timestamp: 1579968000000,
    open: 8334.3,
    high: 8487.7,
    low: 8296,
    close: 8459.5,
    volume: 7899,
  },
  {
    timestamp: 1580054400000,
    open: 8459.6,
    high: 8800,
    low: 8451.4,
    close: 8783.4,
    volume: 18477,
  },
  {
    timestamp: 1580140800000,
    open: 8783.4,
    high: 9190,
    low: 8751.2,
    close: 9025.8,
    volume: 29239,
  },
  {
    timestamp: 1580227200000,
    open: 9025.9,
    high: 9436.4,
    low: 8900,
    close: 9285,
    volume: 21673,
  },
  {
    timestamp: 1580313600000,
    open: 9285.6,
    high: 9443.7,
    low: 9200,
    close: 9385.2,
    volume: 13527,
  },
  {
    timestamp: 1580400000000,
    open: 9385.3,
    high: 9576.1,
    low: 9211.2,
    close: 9336.7,
    volume: 20859,
  },
  {
    timestamp: 1580486400000,
    open: 9336.7,
    high: 9463.4,
    low: 9257.4,
    close: 9335.5,
    volume: 9474,
  },
  {
    timestamp: 1580572800000,
    open: 9335.6,
    high: 9473.1,
    low: 9159,
    close: 9448.3,
    volume: 14013,
  },
  {
    timestamp: 1580659200000,
    open: 9448.3,
    high: 9609.7,
    low: 9264.9,
    close: 9265,
    volume: 17820,
  },
  {
    timestamp: 1580745600000,
    open: 9265,
    high: 9353.8,
    low: 9096.6,
    close: 9207.5,
    volume: 17246,
  },
  {
    timestamp: 1580832000000,
    open: 9207.6,
    high: 9493.8,
    low: 9152.3,
    close: 9484.4,
    volume: 17170,
  },
  {
    timestamp: 1580918400000,
    open: 9484.6,
    high: 9865.1,
    low: 9473.3,
    close: 9789.2,
    volume: 23727,
  },
  {
    timestamp: 1581004800000,
    open: 9789.2,
    high: 9888,
    low: 9666,
    close: 9805,
    volume: 15541,
  },
  {
    timestamp: 1581091200000,
    open: 9805.1,
    high: 9868.7,
    low: 9669,
    close: 9828.6,
    volume: 13646,
  },
  {
    timestamp: 1581177600000,
    open: 9828.7,
    high: 10164.1,
    low: 9811.7,
    close: 10097.7,
    volume: 16909,
  },
  {
    timestamp: 1581264000000,
    open: 10097.8,
    high: 10185.2,
    low: 9750,
    close: 9865,
    volume: 22301,
  },
  {
    timestamp: 1581350400000,
    open: 9865,
    high: 10194.2,
    low: 9712.2,
    close: 10164.4,
    volume: 22262,
  },
  {
    timestamp: 1581436800000,
    open: 10164.9,
    high: 10451.9,
    low: 10150.1,
    close: 10318.4,
    volume: 26513,
  },
  {
    timestamp: 1581523200000,
    open: 10318.3,
    high: 10502,
    low: 10085.6,
    close: 10255.8,
    volume: 45927,
  },
  {
    timestamp: 1581609600000,
    open: 10257,
    high: 10350,
    low: 10110.4,
    close: 10251,
    volume: 32592,
  },
  {
    timestamp: 1581696000000,
    open: 10251.1,
    high: 10377.6,
    low: 9802.6,
    close: 9981.7,
    volume: 29189,
  },
  {
    timestamp: 1581782400000,
    open: 9981.6,
    high: 10102.9,
    low: 9811,
    close: 9862.6,
    volume: 34001,
  },
  {
    timestamp: 1581868800000,
    open: 9862.6,
    high: 9998,
    low: 9455,
    close: 9637.3,
    volume: 52186,
  },
  {
    timestamp: 1581955200000,
    open: 9638.8,
    high: 9867.4,
    low: 9578.2,
    close: 9829.3,
    volume: 37483,
  },
  {
    timestamp: 1582041600000,
    open: 9829.3,
    high: 10253.3,
    low: 9816.2,
    close: 10123,
    volume: 39776,
  },
  {
    timestamp: 1582128000000,
    open: 10123.1,
    high: 10265,
    low: 9300,
    close: 9572.2,
    volume: 49215,
  },
  {
    timestamp: 1582214400000,
    open: 9572.2,
    high: 9754.8,
    low: 9400,
    close: 9720.2,
    volume: 34924,
  },
  {
    timestamp: 1582300800000,
    open: 9720.3,
    high: 9739.8,
    low: 9560,
    close: 9630.2,
    volume: 29066,
  },
  {
    timestamp: 1582387200000,
    open: 9630.2,
    high: 9993.6,
    low: 9602.9,
    close: 9864.1,
    volume: 40068,
  },
  {
    timestamp: 1582473600000,
    open: 9864.2,
    high: 9989.3,
    low: 9520,
    close: 9697.9,
    volume: 39944,
  },
  {
    timestamp: 1582560000000,
    open: 9698,
    high: 9729.9,
    low: 9359.2,
    close: 9398.7,
    volume: 50412,
  },
  {
    timestamp: 1582646400000,
    open: 9398.6,
    high: 9462.6,
    low: 8969.2,
    close: 8996.7,
    volume: 47954,
  },
  {
    timestamp: 1582732800000,
    open: 8996.7,
    high: 9030,
    low: 8526.1,
    close: 8846.1,
    volume: 70590,
  },
  {
    timestamp: 1582819200000,
    open: 8846.2,
    high: 8977,
    low: 8440.7,
    close: 8716.6,
    volume: 54035,
  },
  {
    timestamp: 1582905600000,
    open: 8716.3,
    high: 8792,
    low: 8479.7,
    close: 8648.4,
    volume: 51616,
  },
  {
    timestamp: 1582992000000,
    open: 8648.5,
    high: 8750.5,
    low: 8515.2,
    close: 8557.8,
    volume: 45650,
  },
  {
    timestamp: 1583078400000,
    open: 8558.7,
    high: 8884,
    low: 8413.6,
    close: 8831,
    volume: 52286,
  },
  {
    timestamp: 1583164800000,
    open: 8831,
    high: 8962,
    low: 8660,
    close: 8751.7,
    volume: 61206,
  },
  {
    timestamp: 1583251200000,
    open: 8750.6,
    high: 8847.3,
    low: 8650.8,
    close: 8701.1,
    volume: 46412,
  },
  {
    timestamp: 1583337600000,
    open: 8701.2,
    high: 9136.5,
    low: 8671.2,
    close: 9085.3,
    volume: 51699,
  },
  {
    timestamp: 1583424000000,
    open: 9085.3,
    high: 9169,
    low: 8988,
    close: 8994.1,
    volume: 59344,
  },
  {
    timestamp: 1583510400000,
    open: 8994.2,
    high: 9142.5,
    low: 8994.2,
    close: 9114.7,
    volume: 38291,
  },
  {
    timestamp: 1583596800000,
    open: 9114.7,
    high: 9188.6,
    low: 8320,
    close: 8399.9,
    volume: 63861,
  },
  {
    timestamp: 1583683200000,
    open: 8400,
    high: 8400,
    low: 7637.4,
    close: 7763.5,
    volume: 89184,
  },
  {
    timestamp: 1583769600000,
    open: 7764.1,
    high: 8145,
    low: 7688.4,
    close: 7768.2,
    volume: 62213,
  },
  {
    timestamp: 1583856000000,
    open: 7767.9,
    high: 8034,
    low: 7735.9,
    close: 7779.9,
    volume: 45288,
  },
  {
    timestamp: 1583942400000,
    open: 7780.1,
    high: 7981.6,
    low: 5501,
    close: 6131.6,
    volume: 182281,
  },
  {
    timestamp: 1584028800000,
    open: 6131.5,
    high: 6230,
    low: 3791.9,
    close: 5212.5,
    volume: 353905,
  },
  {
    timestamp: 1584115200000,
    open: 5210.5,
    high: 5666,
    low: 4810,
    close: 5311.2,
    volume: 125319,
  },
  {
    timestamp: 1584201600000,
    open: 5311.3,
    high: 5601.5,
    low: 5062.3,
    close: 5325.8,
    volume: 71775,
  },
  {
    timestamp: 1584288000000,
    open: 5325.8,
    high: 5950,
    low: 4448.8,
    close: 5148.7,
    volume: 174046,
  },
  {
    timestamp: 1584374400000,
    open: 5149.3,
    high: 5440,
    low: 4800,
    close: 5362.3,
    volume: 104122,
  },
  {
    timestamp: 1584460800000,
    open: 5362.2,
    high: 5527.9,
    low: 5007.6,
    close: 5328.5,
    volume: 87105,
  },
  {
    timestamp: 1584547200000,
    open: 5328.5,
    high: 5919.2,
    low: 5139.6,
    close: 5895.2,
    volume: 90597,
  },
  {
    timestamp: 1584633600000,
    open: 5895.2,
    high: 6910,
    low: 5798.1,
    close: 6613.3,
    volume: 125607,
  },
  {
    timestamp: 1584720000000,
    open: 6613.4,
    high: 6660.7,
    low: 5610,
    close: 6212.6,
    volume: 109417,
  },
  {
    timestamp: 1584806400000,
    open: 6212.5,
    high: 6452.9,
    low: 5916.7,
    close: 6073.6,
    volume: 86141,
  },
  {
    timestamp: 1584892800000,
    open: 6073.6,
    high: 6600,
    low: 5694,
    close: 6231.8,
    volume: 128218,
  },
  {
    timestamp: 1584979200000,
    open: 6231.9,
    high: 6838,
    low: 6225.8,
    close: 6586.8,
    volume: 118162,
  },
  {
    timestamp: 1585065600000,
    open: 6586.8,
    high: 6962.4,
    low: 6450,
    close: 6616.3,
    volume: 91432,
  },
  {
    timestamp: 1585152000000,
    open: 6616.2,
    high: 6779.7,
    low: 6519,
    close: 6618.5,
    volume: 59537,
  },
  {
    timestamp: 1585238400000,
    open: 6618.4,
    high: 6845.4,
    low: 6570,
    close: 6624.6,
    volume: 69679,
  },
  {
    timestamp: 1585324800000,
    open: 6624.6,
    high: 6697,
    low: 6070,
    close: 6212.4,
    volume: 77377,
  },
  {
    timestamp: 1585411200000,
    open: 6212.4,
    high: 6295.6,
    low: 6021.1,
    close: 6130.8,
    volume: 56282,
  },
  {
    timestamp: 1585497600000,
    open: 6130.8,
    high: 6438.7,
    low: 5860,
    close: 6343.1,
    volume: 77839,
  },
  {
    timestamp: 1585584000000,
    open: 6343,
    high: 6600,
    low: 6305.1,
    close: 6452,
    volume: 55084,
  },
  {
    timestamp: 1585670400000,
    open: 6451.8,
    high: 6495,
    low: 6168.9,
    close: 6228.6,
    volume: 49895,
  },
  {
    timestamp: 1585756800000,
    open: 6228.6,
    high: 6830.8,
    low: 6150,
    close: 6807.1,
    volume: 76317,
  },
  {
    timestamp: 1585843200000,
    open: 6807.1,
    high: 7260,
    low: 6654,
    close: 6710.9,
    volume: 90262,
  },
  {
    timestamp: 1585929600000,
    open: 6710.9,
    high: 6900,
    low: 6602.1,
    close: 6730.7,
    volume: 58514,
  },
  {
    timestamp: 1586016000000,
    open: 6730.8,
    high: 6995.7,
    low: 6714.9,
    close: 6784.8,
    volume: 44675,
  },
  {
    timestamp: 1586102400000,
    open: 6785,
    high: 7164.4,
    low: 6676.2,
    close: 7144.1,
    volume: 70440,
  },
  {
    timestamp: 1586188800000,
    open: 7144.2,
    high: 7457.4,
    low: 7077,
    close: 7318.9,
    volume: 61088,
  },
  {
    timestamp: 1586275200000,
    open: 7319,
    high: 7423.3,
    low: 7075,
    close: 7276.8,
    volume: 61941,
  },
  {
    timestamp: 1586361600000,
    open: 7276.6,
    high: 7390.9,
    low: 7113.8,
    close: 7281.9,
    volume: 38140,
  },
  {
    timestamp: 1586448000000,
    open: 7282.1,
    high: 7315.7,
    low: 6743,
    close: 6767.3,
    volume: 53534,
  },
  {
    timestamp: 1586534400000,
    open: 6767,
    high: 6945.7,
    low: 6745,
    close: 6830,
    volume: 36757,
  },
  {
    timestamp: 1586620800000,
    open: 6830,
    high: 7026.8,
    low: 6762,
    close: 7018.3,
    volume: 44454,
  },
  {
    timestamp: 1586707200000,
    open: 7018.8,
    high: 7180,
    low: 6575.3,
    close: 6765,
    volume: 60847,
  },
  {
    timestamp: 1586793600000,
    open: 6765,
    high: 6950.5,
    low: 6730.4,
    close: 6907,
    volume: 53085,
  },
  {
    timestamp: 1586880000000,
    open: 6907,
    high: 6977,
    low: 6683.4,
    close: 6704.3,
    volume: 51744,
  },
  {
    timestamp: 1586966400000,
    open: 6704.3,
    high: 7160,
    low: 6473.5,
    close: 7045.3,
    volume: 82719,
  },
  {
    timestamp: 1587052800000,
    open: 7045.3,
    high: 7192.5,
    low: 6951.8,
    close: 7038,
    volume: 51006,
  },
  {
    timestamp: 1587139200000,
    open: 7038.2,
    high: 7268.5,
    low: 7014,
    close: 7242.4,
    volume: 47120,
  },
  {
    timestamp: 1587225600000,
    open: 7242.7,
    high: 7295,
    low: 7055.7,
    close: 7097.4,
    volume: 47548,
  },
  {
    timestamp: 1587312000000,
    open: 7097.4,
    high: 7211.9,
    low: 6900,
    close: 7071,
    volume: 55587,
  },
  {
    timestamp: 1587398400000,
    open: 7071.1,
    high: 7086.6,
    low: 6751.1,
    close: 6829.2,
    volume: 55404,
  },
  {
    timestamp: 1587484800000,
    open: 6829.2,
    high: 7125.7,
    low: 6806,
    close: 7112.4,
    volume: 50805,
  },
  {
    timestamp: 1587571200000,
    open: 7112.4,
    high: 7750,
    low: 7026,
    close: 7530.6,
    volume: 68104,
  },
  {
    timestamp: 1587657600000,
    open: 7530.6,
    high: 7610,
    low: 7396.2,
    close: 7504,
    volume: 65748,
  },
  {
    timestamp: 1587744000000,
    open: 7504.1,
    high: 7702.5,
    low: 7435.8,
    close: 7529.3,
    volume: 62802,
  },
  {
    timestamp: 1587830400000,
    open: 7529.5,
    high: 7701,
    low: 7474.6,
    close: 7544.9,
    volume: 70715,
  },
  {
    timestamp: 1587916800000,
    open: 7544.9,
    high: 7795,
    low: 7535,
    close: 7674.4,
    volume: 63871,
  },
  {
    timestamp: 1588003200000,
    open: 7674.4,
    high: 7780,
    low: 7641.6,
    close: 7716.7,
    volume: 62907,
  },
  {
    timestamp: 1588089600000,
    open: 7716.7,
    high: 8389.6,
    low: 7702,
    close: 8358.9,
    volume: 86133,
  },
  {
    timestamp: 1588176000000,
    open: 8359,
    high: 9456.2,
    low: 8329.4,
    close: 8777.2,
    volume: 157428,
  },
  {
    timestamp: 1588262400000,
    open: 8777.3,
    high: 9056.9,
    low: 8400,
    close: 8727.9,
    volume: 90681,
  },
  {
    timestamp: 1588348800000,
    open: 8727.9,
    high: 8966,
    low: 8656,
    close: 8936.9,
    volume: 70818,
  },
  {
    timestamp: 1588435200000,
    open: 8936.9,
    high: 9192.2,
    low: 8720,
    close: 8814.1,
    volume: 88745,
  },
  {
    timestamp: 1588521600000,
    open: 8813.7,
    high: 8956.5,
    low: 8523.9,
    close: 8846.9,
    volume: 97207,
  },
  {
    timestamp: 1588608000000,
    open: 8846.9,
    high: 9108.4,
    low: 8741.5,
    close: 8843.8,
    volume: 85265,
  },
  {
    timestamp: 1588694400000,
    open: 8843.4,
    high: 9380,
    low: 8817.9,
    close: 9273.5,
    volume: 93410,
  },
  {
    timestamp: 1588780800000,
    open: 9273.6,
    high: 9600,
    low: 9028.1,
    close: 9516.3,
    volume: 106807,
  },
  {
    timestamp: 1588867200000,
    open: 9516.1,
    high: 10077,
    low: 9506,
    close: 9937.7,
    volume: 113006,
  },
  {
    timestamp: 1588953600000,
    open: 9938.5,
    high: 9996.1,
    low: 9522.5,
    close: 9688.8,
    volume: 78902,
  },
  {
    timestamp: 1589040000000,
    open: 9688.5,
    high: 9793.9,
    low: 8002,
    close: 8652,
    volume: 120326,
  },
  {
    timestamp: 1589126400000,
    open: 8651.3,
    high: 9160,
    low: 8255,
    close: 8879.7,
    volume: 109984,
  },
  {
    timestamp: 1589212800000,
    open: 8879.7,
    high: 8941.3,
    low: 8200,
    close: 8867.4,
    volume: 99072,
  },
  {
    timestamp: 1589299200000,
    open: 8867,
    high: 9178.2,
    low: 8735,
    close: 9137.8,
    volume: 76593,
  },
  {
    timestamp: 1589385600000,
    open: 9138.4,
    high: 9945,
    low: 9048.8,
    close: 9752,
    volume: 103327,
  },
  {
    timestamp: 1589472000000,
    open: 9752,
    high: 9877.5,
    low: 9250,
    close: 9475.1,
    volume: 103809,
  },
  {
    timestamp: 1589558400000,
    open: 9475.2,
    high: 9588.4,
    low: 9123,
    close: 9380.4,
    volume: 90137,
  },
  {
    timestamp: 1589644800000,
    open: 9380.4,
    high: 9887.6,
    low: 9262.1,
    close: 9821.9,
    volume: 80786,
  },
  {
    timestamp: 1589731200000,
    open: 9821.6,
    high: 9955,
    low: 9456.5,
    close: 9668.2,
    volume: 71390,
  },
  {
    timestamp: 1589817600000,
    open: 9667.6,
    high: 9900,
    low: 9471,
    close: 9684.9,
    volume: 76275,
  },
  {
    timestamp: 1589904000000,
    open: 9684.8,
    high: 9840.1,
    low: 9313,
    close: 9412.2,
    volume: 86273,
  },
  {
    timestamp: 1589990400000,
    open: 9411.6,
    high: 9598.1,
    low: 8930.4,
    close: 9085.2,
    volume: 100798,
  },
  {
    timestamp: 1590076800000,
    open: 9085.2,
    high: 9222.2,
    low: 8814.7,
    close: 9222.2,
    volume: 79491,
  },
  {
    timestamp: 1590163200000,
    open: 9222.6,
    high: 9305,
    low: 9081,
    close: 9196.9,
    volume: 70515,
  },
  {
    timestamp: 1590249600000,
    open: 9196.9,
    high: 9299.3,
    low: 9005.6,
    close: 9055.2,
    volume: 71999,
  },
  {
    timestamp: 1590336000000,
    open: 9054.7,
    high: 9081.1,
    low: 8632.7,
    close: 8779.9,
    volume: 80854,
  },
  {
    timestamp: 1590422400000,
    open: 8779.4,
    high: 9012.4,
    low: 8700,
    close: 8726.1,
    volume: 72667,
  },
  {
    timestamp: 1590508800000,
    open: 8726,
    high: 9228,
    low: 8697.4,
    close: 9146.3,
    volume: 72782,
  },
  {
    timestamp: 1590595200000,
    open: 9146.3,
    high: 9513.8,
    low: 9052,
    close: 9499.4,
    volume: 79191,
  },
  {
    timestamp: 1590681600000,
    open: 9499.4,
    high: 9622.7,
    low: 9330,
    close: 9411.7,
    volume: 81703,
  },
  {
    timestamp: 1590768000000,
    open: 9411.8,
    high: 9602.8,
    low: 9332.8,
    close: 9538.9,
    volume: 71627,
  },
  {
    timestamp: 1590854400000,
    open: 9538.8,
    high: 9750.3,
    low: 9403.5,
    close: 9477.5,
    volume: 78209,
  },
  {
    timestamp: 1590940800000,
    open: 9477.5,
    high: 9619.2,
    low: 9400,
    close: 9546.6,
    volume: 61854,
  },
  {
    timestamp: 1591027200000,
    open: 9547,
    high: 10367.3,
    low: 9281.3,
    close: 9465.3,
    volume: 123213,
  },
  {
    timestamp: 1591113600000,
    open: 9465.2,
    high: 9644.9,
    low: 9388,
    close: 9557.8,
    volume: 70832,
  },
  {
    timestamp: 1591200000000,
    open: 9557.4,
    high: 9839.9,
    low: 9460,
    close: 9828.2,
    volume: 75915,
  },
  {
    timestamp: 1591286400000,
    open: 9827.6,
    high: 9880,
    low: 9600.1,
    close: 9710,
    volume: 86785,
  },
  {
    timestamp: 1591372800000,
    open: 9710,
    high: 9750.9,
    low: 9536,
    close: 9650.2,
    volume: 44218,
  },
  {
    timestamp: 1591459200000,
    open: 9650.7,
    high: 9722.5,
    low: 9376.5,
    close: 9498.9,
    volume: 48843,
  },
  {
    timestamp: 1591545600000,
    open: 9499,
    high: 9811.9,
    low: 9454.9,
    close: 9706.5,
    volume: 64730,
  },
  {
    timestamp: 1591632000000,
    open: 9706.6,
    high: 9875,
    low: 9560,
    close: 9717.5,
    volume: 54826,
  },
  {
    timestamp: 1591718400000,
    open: 9717.5,
    high: 9834.2,
    low: 9680.9,
    close: 9759.2,
    volume: 69251,
  },
  {
    timestamp: 1591804800000,
    open: 9759.3,
    high: 9999,
    low: 9500,
    close: 9522.6,
    volume: 109464,
  },
  {
    timestamp: 1591891200000,
    open: 9522.6,
    high: 9566.3,
    low: 9056.2,
    close: 9418.2,
    volume: 82494,
  },
  {
    timestamp: 1591977600000,
    open: 9418.2,
    high: 9488.5,
    low: 9301.8,
    close: 9436.4,
    volume: 60686,
  },
  {
    timestamp: 1592064000000,
    open: 9436,
    high: 9494.8,
    low: 9309.1,
    close: 9418.3,
    volume: 56136,
  },
  {
    timestamp: 1592150400000,
    open: 9418.3,
    high: 9429.5,
    low: 8910.4,
    close: 9296.2,
    volume: 64882,
  },
  {
    timestamp: 1592236800000,
    open: 9296.2,
    high: 9592.2,
    low: 9281.3,
    close: 9452.7,
    volume: 65943,
  },
  {
    timestamp: 1592323200000,
    open: 9452.8,
    high: 9566,
    low: 9369.2,
    close: 9399.8,
    volume: 69109,
  },
  {
    timestamp: 1592409600000,
    open: 9399.8,
    high: 9486,
    low: 9231,
    close: 9385.8,
    volume: 69547,
  },
  {
    timestamp: 1592496000000,
    open: 9386.5,
    high: 9438,
    low: 9240,
    close: 9383.5,
    volume: 78709,
  },
  {
    timestamp: 1592582400000,
    open: 9383.5,
    high: 9386.4,
    low: 9172.1,
    close: 9258.9,
    volume: 87118,
  },
  {
    timestamp: 1592668800000,
    open: 9258.9,
    high: 9420,
    low: 9240.7,
    close: 9372.5,
    volume: 85172,
  },
  {
    timestamp: 1592755200000,
    open: 9373.1,
    high: 9506.8,
    low: 9276,
    close: 9491.1,
    volume: 73703,
  },
  {
    timestamp: 1592841600000,
    open: 9491.2,
    high: 9786.1,
    low: 9474,
    close: 9693.2,
    volume: 87452,
  },
  {
    timestamp: 1592928000000,
    open: 9693.2,
    high: 9695.5,
    low: 9205.1,
    close: 9250,
    volume: 67854,
  },
  {
    timestamp: 1593014400000,
    open: 9249.6,
    high: 9340.9,
    low: 9007.4,
    close: 9238.8,
    volume: 69484,
  },
  {
    timestamp: 1593100800000,
    open: 9238.9,
    high: 9340.1,
    low: 9046,
    close: 9150.2,
    volume: 66813,
  },
  {
    timestamp: 1593187200000,
    open: 9150.9,
    high: 9215.9,
    low: 9091.6,
    close: 9131.9,
    volume: 35670,
  },
  {
    timestamp: 1593273600000,
    open: 9131.9,
    high: 9176.9,
    low: 8818,
    close: 9158.2,
    volume: 36169,
  },
  {
    timestamp: 1593360000000,
    open: 9158.9,
    high: 9190,
    low: 9028,
    close: 9123.8,
    volume: 30742,
  },
  {
    timestamp: 1593446400000,
    open: 9123.9,
    high: 9235.5,
    low: 9063.7,
    close: 9167.9,
    volume: 45918,
  },
  {
    timestamp: 1593532800000,
    open: 9167.9,
    high: 9265.7,
    low: 9091.9,
    close: 9263.2,
    volume: 43535,
  },
  {
    timestamp: 1593619200000,
    open: 9263.5,
    high: 9289,
    low: 9030,
    close: 9047.9,
    volume: 63568,
  },
  {
    timestamp: 1593705600000,
    open: 9047.9,
    high: 9150,
    low: 8941.3,
    close: 9099.2,
    volume: 44875,
  },
  {
    timestamp: 1593792000000,
    open: 9099.2,
    high: 9111.8,
    low: 9040,
    close: 9065.4,
    volume: 29133,
  },
  {
    timestamp: 1593878400000,
    open: 9065.4,
    high: 9189.8,
    low: 8993.7,
    close: 9028.7,
    volume: 29786,
  },
  {
    timestamp: 1593964800000,
    open: 9028.5,
    high: 9321.2,
    low: 8906.3,
    close: 9307.2,
    volume: 44397,
  },
  {
    timestamp: 1594051200000,
    open: 9307.3,
    high: 9378.9,
    low: 9222.1,
    close: 9274.2,
    volume: 33769,
  },
  {
    timestamp: 1594137600000,
    open: 9274.2,
    high: 9469.9,
    low: 9205,
    close: 9410.5,
    volume: 32642,
  },
  {
    timestamp: 1594224000000,
    open: 9410.6,
    high: 9466,
    low: 9159.6,
    close: 9209.3,
    volume: 36270,
  },
  {
    timestamp: 1594310400000,
    open: 9209.3,
    high: 9251.8,
    low: 9126.3,
    close: 9244.7,
    volume: 29957,
  },
  {
    timestamp: 1594396800000,
    open: 9244.8,
    high: 9314,
    low: 9179,
    close: 9225.3,
    volume: 26014,
  },
  {
    timestamp: 1594483200000,
    open: 9225.3,
    high: 9346.1,
    low: 9184.1,
    close: 9216.1,
    volume: 29575,
  },
  {
    timestamp: 1594569600000,
    open: 9216.2,
    high: 9341.8,
    low: 9159,
    close: 9290.6,
    volume: 26409,
  },
  {
    timestamp: 1594656000000,
    open: 9290.6,
    high: 9319.5,
    low: 9111,
    close: 9220.1,
    volume: 43089,
  },
  {
    timestamp: 1594742400000,
    open: 9220.2,
    high: 9273.5,
    low: 9188,
    close: 9206.3,
    volume: 26251,
  },
  {
    timestamp: 1594828800000,
    open: 9206.2,
    high: 9235.4,
    low: 9047.1,
    close: 9124.1,
    volume: 36315,
  },
  {
    timestamp: 1594915200000,
    open: 9124.1,
    high: 9185,
    low: 9090.7,
    close: 9146.7,
    volume: 43573,
  },
  {
    timestamp: 1595001600000,
    open: 9146.7,
    high: 9206.8,
    low: 9125,
    close: 9169,
    volume: 19465,
  },
  {
    timestamp: 1595088000000,
    open: 9169,
    high: 9200.4,
    low: 9099.2,
    close: 9120.3,
    volume: 29273,
  },
  {
    timestamp: 1595174400000,
    open: 9120.4,
    high: 9230,
    low: 9120.3,
    close: 9172.6,
    volume: 22941,
  },
  {
    timestamp: 1595260800000,
    open: 9172.6,
    high: 9438,
    low: 9145.7,
    close: 9336.2,
    volume: 51626,
  },
  {
    timestamp: 1595347200000,
    open: 9336.3,
    high: 9388.9,
    low: 9275,
    close: 9336.6,
    volume: 23273,
  },
  {
    timestamp: 1595433600000,
    open: 9336.7,
    high: 9580,
    low: 9326.5,
    close: 9524.8,
    volume: 37941,
  },
  {
    timestamp: 1595520000000,
    open: 9524.8,
    high: 9666,
    low: 9466,
    close: 9550.7,
    volume: 36770,
  },
  {
    timestamp: 1595606400000,
    open: 9550.7,
    high: 9631,
    low: 9512,
    close: 9593,
    volume: 39666,
  },
  {
    timestamp: 1595692800000,
    open: 9593,
    high: 10163.2,
    low: 9574,
    close: 9959.1,
    volume: 62320,
  },
  {
    timestamp: 1595779200000,
    open: 9959.1,
    high: 10441.1,
    low: 9845.2,
    close: 10300,
    volume: 63588,
  },
  {
    timestamp: 1595865600000,
    open: 10299.9,
    high: 11386,
    low: 10297.5,
    close: 11149.4,
    volume: 105534,
  },
  {
    timestamp: 1595952000000,
    open: 11149.4,
    high: 11294.2,
    low: 10834.6,
    close: 11161.5,
    volume: 65830,
  },
  {
    timestamp: 1596038400000,
    open: 11161.6,
    high: 11340,
    low: 10829.7,
    close: 11010.8,
    volume: 66146,
  },
  {
    timestamp: 1596124800000,
    open: 11010.9,
    high: 11368,
    low: 10962.5,
    close: 11348.1,
    volume: 61170,
  },
  {
    timestamp: 1596211200000,
    open: 11347.3,
    high: 11745.9,
    low: 11210.4,
    close: 11631.3,
    volume: 49403,
  },
  {
    timestamp: 1596297600000,
    open: 11632.2,
    high: 12100,
    low: 10422,
    close: 11086.8,
    volume: 77874,
  },
  {
    timestamp: 1596384000000,
    open: 11085.5,
    high: 11381.6,
    low: 10915.4,
    close: 11381.6,
    volume: 47617,
  },
  {
    timestamp: 1596470400000,
    open: 11381.5,
    high: 11469,
    low: 11015.1,
    close: 11210.6,
    volume: 63118,
  },
  {
    timestamp: 1596556800000,
    open: 11210.6,
    high: 11688,
    low: 11091.2,
    close: 11660.3,
    volume: 54172,
  },
  {
    timestamp: 1596643200000,
    open: 11660.4,
    high: 11876,
    low: 11512,
    close: 11836.2,
    volume: 57415,
  },
  {
    timestamp: 1596729600000,
    open: 11836.3,
    high: 11910,
    low: 11500,
    close: 11641,
    volume: 57868,
  },
  {
    timestamp: 1596816000000,
    open: 11641,
    high: 11809.9,
    low: 11322.1,
    close: 11737.1,
    volume: 46774,
  },
  {
    timestamp: 1596902400000,
    open: 11738,
    high: 11793.2,
    low: 11537.9,
    close: 11569.8,
    volume: 43720,
  },
  {
    timestamp: 1596988800000,
    open: 11569.9,
    high: 12053.6,
    low: 11450,
    close: 11920,
    volume: 52794,
  },
  {
    timestamp: 1597075200000,
    open: 11920,
    high: 11948.7,
    low: 11372.6,
    close: 11485.5,
    volume: 54317,
  },
  {
    timestamp: 1597161600000,
    open: 11485.5,
    high: 11618,
    low: 11107.1,
    close: 11578.5,
    volume: 66367,
  },
  {
    timestamp: 1597248000000,
    open: 11578.6,
    high: 11650,
    low: 11358.6,
    close: 11496.6,
    volume: 53608,
  },
  {
    timestamp: 1597334400000,
    open: 11496.6,
    high: 11829.2,
    low: 11441.6,
    close: 11738.3,
    volume: 35966,
  },
  {
    timestamp: 1597420800000,
    open: 11738.2,
    high: 11979.4,
    low: 11681.6,
    close: 11852.2,
    volume: 40578,
  },
  {
    timestamp: 1597507200000,
    open: 11852.3,
    high: 11977.7,
    low: 11684.4,
    close: 11860.6,
    volume: 35084,
  },
  {
    timestamp: 1597593600000,
    open: 11860.7,
    high: 12450,
    low: 11769.1,
    close: 12408.2,
    volume: 51479,
  },
  {
    timestamp: 1597680000000,
    open: 12408.3,
    high: 12443.9,
    low: 11826,
    close: 11935.9,
    volume: 44065,
  },
  {
    timestamp: 1597766400000,
    open: 11936,
    high: 12084,
    low: 11613.6,
    close: 11727.2,
    volume: 44419,
  },
  {
    timestamp: 1597852800000,
    open: 11727.3,
    high: 11859,
    low: 11572.4,
    close: 11852.7,
    volume: 37654,
  },
  {
    timestamp: 1597939200000,
    open: 11852.7,
    high: 11879,
    low: 11626.3,
    close: 11723.9,
    volume: 35654,
  },
  {
    timestamp: 1598025600000,
    open: 11723.5,
    high: 11764.9,
    low: 11380.5,
    close: 11581.8,
    volume: 44320,
  },
  {
    timestamp: 1598112000000,
    open: 11581.8,
    high: 11690.7,
    low: 11515.8,
    close: 11651.8,
    volume: 29342,
  },
  {
    timestamp: 1598198400000,
    open: 11651.8,
    high: 11822.4,
    low: 11588,
    close: 11762.7,
    volume: 32969,
  },
  {
    timestamp: 1598284800000,
    open: 11762.7,
    high: 11786,
    low: 11329.2,
    close: 11418.2,
    volume: 37929,
  },
  {
    timestamp: 1598371200000,
    open: 11418.2,
    high: 11500,
    low: 11111,
    close: 11476.1,
    volume: 47780,
  },
  {
    timestamp: 1598457600000,
    open: 11476.1,
    high: 11586,
    low: 11256,
    close: 11325.9,
    volume: 44054,
  },
  {
    timestamp: 1598544000000,
    open: 11326,
    high: 11532.7,
    low: 11126.3,
    close: 11529.8,
    volume: 41260,
  },
  {
    timestamp: 1598630400000,
    open: 11529.2,
    high: 11577.5,
    low: 11420,
    close: 11501.7,
    volume: 33672,
  },
  {
    timestamp: 1598716800000,
    open: 11501.7,
    high: 11664.2,
    low: 11456.2,
    close: 11615.6,
    volume: 30592,
  },
  {
    timestamp: 1598803200000,
    open: 11615.7,
    high: 11774.9,
    low: 11569.9,
    close: 11741.4,
    volume: 27366,
  },
  {
    timestamp: 1598889600000,
    open: 11741.4,
    high: 12044.1,
    low: 11528,
    close: 12039.1,
    volume: 38545,
  },
  {
    timestamp: 1598976000000,
    open: 12038.8,
    high: 12050.9,
    low: 11150,
    close: 11327.1,
    volume: 50403,
  },
  {
    timestamp: 1599062400000,
    open: 11327.2,
    high: 11460.1,
    low: 10450,
    close: 10668.1,
    volume: 49655,
  },
  {
    timestamp: 1599148800000,
    open: 10668.2,
    high: 10789,
    low: 9887.8,
    close: 10423,
    volume: 62929,
  },
  {
    timestamp: 1599235200000,
    open: 10423,
    high: 10626.5,
    low: 9965,
    close: 10273.6,
    volume: 41493,
  },
  {
    timestamp: 1599321600000,
    open: 10273.7,
    high: 10298,
    low: 9833.6,
    close: 10174.5,
    volume: 44136,
  },
  {
    timestamp: 1599408000000,
    open: 10174,
    high: 10345.9,
    low: 9875.4,
    close: 10145.2,
    volume: 30641,
  },
  {
    timestamp: 1599494400000,
    open: 10145.3,
    high: 10437.7,
    low: 9921.3,
    close: 10098.7,
    volume: 38177,
  },
  {
    timestamp: 1599580800000,
    open: 10098.7,
    high: 10292,
    low: 9850,
    close: 10245.4,
    volume: 38115,
  },
  {
    timestamp: 1599667200000,
    open: 10245.5,
    high: 10483.4,
    low: 10171.4,
    close: 10415.1,
    volume: 37941,
  },
  {
    timestamp: 1599753600000,
    open: 10415.1,
    high: 10441.9,
    low: 10200.5,
    close: 10316.7,
    volume: 36401,
  },
  {
    timestamp: 1599840000000,
    open: 10316.6,
    high: 10398.1,
    low: 10267.2,
    close: 10360.4,
    volume: 33598,
  },
  {
    timestamp: 1599926400000,
    open: 10360,
    high: 10579.8,
    low: 10263.9,
    close: 10280.7,
    volume: 42698,
  },
  {
    timestamp: 1600012800000,
    open: 10280.7,
    high: 10699,
    low: 10211.8,
    close: 10696.4,
    volume: 37328,
  },
  {
    timestamp: 1600099200000,
    open: 10696.5,
    high: 10930,
    low: 10605,
    close: 10786.3,
    volume: 44139,
  },
  {
    timestamp: 1600185600000,
    open: 10785.8,
    high: 11015.3,
    low: 10665.5,
    close: 11002,
    volume: 44154,
  },
  {
    timestamp: 1600272000000,
    open: 11002,
    high: 11091.9,
    low: 10747.1,
    close: 10838.2,
    volume: 49091,
  },
  {
    timestamp: 1600358400000,
    open: 10838.2,
    high: 11039.2,
    low: 10795.6,
    close: 10896.6,
    volume: 30755,
  },
  {
    timestamp: 1600444800000,
    open: 10896.6,
    high: 11178.7,
    low: 10814.8,
    close: 11091,
    volume: 29909,
  },
  {
    timestamp: 1600531200000,
    open: 11091.1,
    high: 11118.5,
    low: 10791,
    close: 10835.5,
    volume: 34901,
  },
  {
    timestamp: 1600617600000,
    open: 10835.8,
    high: 10988.3,
    low: 10295.8,
    close: 10418.6,
    volume: 32604,
  },
  {
    timestamp: 1600704000000,
    open: 10418.6,
    high: 10531.8,
    low: 10352.8,
    close: 10451.7,
    volume: 47113,
  },
  {
    timestamp: 1600790400000,
    open: 10451.7,
    high: 10572.9,
    low: 10383.3,
    close: 10451.6,
    volume: 45087,
  },
  {
    timestamp: 1600876800000,
    open: 10452.3,
    high: 10555.4,
    low: 10138.1,
    close: 10544.4,
    volume: 41849,
  },
  {
    timestamp: 1600963200000,
    open: 10544.4,
    high: 10797.8,
    low: 10538.8,
    close: 10646.8,
    volume: 39101,
  },
  {
    timestamp: 1601049600000,
    open: 10646.8,
    high: 10821,
    low: 10627.2,
    close: 10720.8,
    volume: 38192,
  },
  {
    timestamp: 1601136000000,
    open: 10720.9,
    high: 10800,
    low: 10593.4,
    close: 10755.2,
    volume: 34951,
  },
  {
    timestamp: 1601222400000,
    open: 10755.3,
    high: 10956,
    low: 10701.4,
    close: 10903.1,
    volume: 34718,
  },
  {
    timestamp: 1601308800000,
    open: 10903.2,
    high: 10916.2,
    low: 10638,
    close: 10725.5,
    volume: 42560,
  },
  {
    timestamp: 1601395200000,
    open: 10725.6,
    high: 10863.5,
    low: 10636.9,
    close: 10777.7,
    volume: 44709,
  },
  {
    timestamp: 1601481600000,
    open: 10777.7,
    high: 10922,
    low: 10681.6,
    close: 10716.2,
    volume: 39537,
  },
  {
    timestamp: 1601568000000,
    open: 10716.3,
    high: 10716.3,
    low: 10375,
    close: 10511.4,
    volume: 46937,
  },
  {
    timestamp: 1601654400000,
    open: 10511.4,
    high: 10578,
    low: 10462.7,
    close: 10541.6,
    volume: 42942,
  },
  {
    timestamp: 1601740800000,
    open: 10541.3,
    high: 10638.6,
    low: 10518.7,
    close: 10591.8,
    volume: 35122,
  },
  {
    timestamp: 1601827200000,
    open: 10591.9,
    high: 10775.5,
    low: 10583,
    close: 10724.1,
    volume: 35133,
  },
  {
    timestamp: 1601913600000,
    open: 10724,
    high: 10800,
    low: 10621,
    close: 10734.1,
    volume: 34415,
  },
  {
    timestamp: 1602000000000,
    open: 10734.2,
    high: 10750.3,
    low: 10527,
    close: 10629.9,
    volume: 31856,
  },
  {
    timestamp: 1602086400000,
    open: 10629.5,
    high: 10947.4,
    low: 10533.1,
    close: 10893.8,
    volume: 35694,
  },
  {
    timestamp: 1602172800000,
    open: 10893.8,
    high: 11099,
    low: 10831.2,
    close: 11084,
    volume: 41131,
  },
  {
    timestamp: 1602259200000,
    open: 11084,
    high: 11489.6,
    low: 11015.4,
    close: 11349.5,
    volume: 38345,
  },
];

// 历史仓位数据
export const historyList = [
  {
    id: 1,
    heYue: '111',
    fangXiang: '222',
  },
  {
    id: 2,
    heYue: '111',
    fangXiang: '222',
  },
];
